Options Chain for KROGER CO COM (KR) - $66.04 as of 10/29/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.40 | 27.95 | 26.18 | % | 0.65 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 19.40 | 22.95 | 21.18 | % | 0.47 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 14.40 | 18.00 | 16.20 | % | 0.32 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 54.00 | 10.40 | 13.95 | 12.18 | 13.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 9.40 | 12.95 | 11.18 | 12.91 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 8.40 | 11.95 | 10.18 | 11.18 | -1.86 | -14.27% | 0.18 | 1 | 6 | 3.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 57.00 | 7.95 | 10.05 | 9.00 | 9.01 | -3.09 | -25.54% | 0.16 | 15 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 58.00 | 6.95 | 9.15 | 8.05 | 7.98 | -2.09 | -20.76% | 0.14 | 14 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 59.00 | 5.35 | 8.95 | 7.15 | 7.41 | -1.18 | -13.74% | 0.12 | 14 | 13 | 2.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 4.35 | 8.00 | 6.18 | 6.33 | -1.51 | -19.26% | 0.10 | 16 | 18 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 61.00 | 3.35 | 7.00 | 5.18 | 5.49 | -1.28 | -18.91% | 0.08 | 2 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 62.00 | 3.60 | 4.55 | 4.08 | 5.88 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.00 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 63.00 | 1.88 | 4.40 | 3.14 | 3.55 | -1.22 | -25.58% | 0.05 | 1 | 10 | 1.37 | 0.94 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 64.00 | 0.95 | 3.55 | 2.25 | 3.86 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.25 | 0.87 | 0.12 | -0.11 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.24 | 3.20 | 1.72 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.37 | 0.74 | 0.19 | -0.15 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 66.00 | 0.41 | 0.89 | 0.65 | 0.80 | -0.94 | -54.03% | 0.01 | 10 | 60 | 0.32 | 0.52 | 0.25 | -0.17 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 67.00 | 0.23 | 0.30 | 0.27 | 0.24 | -0.89 | -78.77% | 0.00 | 252 | 674 | 0.32 | 0.29 | 0.21 | -0.14 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 68.00 | 0.04 | 0.17 | 0.11 | 0.11 | -0.45 | -80.36% | 0.00 | 77 | 2,021 | 0.31 | 0.15 | 0.13 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 69.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.26 | -83.88% | 0.00 | 98 | 449 | 0.44 | 0.06 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.09 | -75.00% | 0.00 | 42 | 633 | 0.44 | 0.02 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 71.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 1,950 | 0.62 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 308 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.50 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 60 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 0.20 | 0.10 | 1.01 | +0.67 | +197.06% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.99 | +0.79 | +395.00% | 0.00 | 1 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.95 | -92.24% | 0.00 | 2 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.12 | 1.06 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.08 | -88.89% | 0.02 | 11 | 41 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.01 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 63.00 | 0.01 | 0.27 | 0.14 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 59 | 0.45 | -0.06 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 64.00 | 0.03 | 0.28 | 0.16 | 0.10 | +0.09 | +900.00% | 0.00 | 47 | 1,286 | 0.38 | -0.13 | 0.12 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.20 | 0.29 | 0.25 | 0.26 | +0.21 | +420.00% | 0.00 | 104 | 609 | 0.33 | -0.26 | 0.19 | -0.15 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 66.00 | 0.34 | 0.88 | 0.61 | 0.73 | +0.56 | +329.42% | 0.01 | 1,421 | 480 | 0.33 | -0.48 | 0.25 | -0.17 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 67.00 | 1.08 | 1.57 | 1.33 | 1.50 | +1.11 | +284.62% | 0.02 | 76 | 1,090 | 0.37 | -0.71 | 0.21 | -0.14 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 68.00 | 1.83 | 2.49 | 2.16 | 2.16 | +1.36 | +170.00% | 0.03 | 1,035 | 1,112 | 0.64 | -0.85 | 0.13 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 69.00 | 2.78 | 3.35 | 3.07 | 3.05 | +1.80 | +144.00% | 0.04 | 52 | 391 | 0.69 | -0.94 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 3.75 | 4.40 | 4.08 | 4.20 | +1.93 | +85.03% | 0.06 | 77 | 187 | 0.86 | -0.98 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 71.00 | 3.05 | 6.60 | 4.83 | 4.76 | +0.77 | +19.30% | 0.07 | 12 | 34 | 1.77 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 72.00 | 4.05 | 7.20 | 5.63 | 5.38 | +1.81 | +50.70% | 0.08 | 1 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 73.00 | 5.05 | 8.55 | 6.80 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 74.00 | 6.05 | 9.55 | 7.80 | % | 0.11 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 75.00 | 7.05 | 10.55 | 8.80 | % | 0.12 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 76.00 | 8.05 | 11.25 | 9.65 | % | 0.13 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 77.00 | 9.05 | 12.20 | 10.63 | % | 0.14 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 78.00 | 10.05 | 13.25 | 11.65 | 10.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 79.00 | 11.05 | 14.55 | 12.80 | 11.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 12.05 | 15.55 | 13.80 | % | 0.17 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 81.00 | 13.65 | 16.30 | 14.98 | % | 0.18 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 17.05 | 20.55 | 18.80 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 90.00 | 22.05 | 25.55 | 23.80 | % | 0.26 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 27.05 | 30.55 | 28.80 | % | 0.30 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |