Options Chain for KROGER CO COM (KR) - $72.38 as of 7/25/2025 12:53:54 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 | 30.30 | 33.95 | 32.13 | % | 0.80 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 25.60 | 28.95 | 27.28 | % | 0.61 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 21.85 | 22.50 | 22.18 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 52.00 | 19.85 | 21.90 | 20.88 | % | 0.40 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 53.00 | 18.85 | 20.90 | 19.88 | 19.85 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 54.00 | 17.85 | 19.90 | 18.88 | % | 0.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 16.85 | 18.90 | 17.88 | % | 0.33 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 56.00 | 15.85 | 18.00 | 16.93 | % | 0.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 57.00 | 14.85 | 16.95 | 15.90 | % | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 58.00 | 13.85 | 16.00 | 14.93 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 59.00 | 12.85 | 15.00 | 13.93 | % | 0.24 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 60.00 | 11.85 | 14.00 | 12.93 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:05 AM EST |
| 61.00 | 10.85 | 13.00 | 11.93 | 12.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 62.00 | 9.60 | 12.00 | 10.80 | 7.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:05 AM EST |
| 63.00 | 8.70 | 11.00 | 9.85 | 9.91 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:05 AM EST |
| 64.00 | 7.60 | 10.00 | 8.80 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:05 AM EST |
| 65.00 | 6.65 | 9.00 | 7.83 | 6.31 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:05 AM EST |
| 66.00 | 5.90 | 7.10 | 6.50 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 67.00 | 4.90 | 5.30 | 5.10 | 6.05 | -0.73 | -10.77% | 0.08 | 5 | 12 | 0.40 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 68.00 | 3.90 | 4.95 | 4.43 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.60 | 0.96 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 69.00 | 2.17 | 3.10 | 2.64 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.25 | 0.93 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 1.84 | 2.15 | 2.00 | 2.14 | -1.06 | -33.13% | 0.03 | 2 | 137 | 0.19 | 0.86 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 71.00 | 1.24 | 1.51 | 1.38 | 1.37 | -0.49 | -26.35% | 0.02 | 7 | 348 | 0.18 | 0.74 | 0.18 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 72.00 | 0.61 | 0.70 | 0.66 | 0.64 | -0.51 | -44.35% | 0.01 | 74 | 184 | 0.17 | 0.53 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 73.00 | 0.27 | 0.33 | 0.30 | 0.32 | -0.31 | -49.21% | 0.00 | 62 | 263 | 0.18 | 0.32 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 74.00 | 0.11 | 0.15 | 0.13 | 0.16 | -0.21 | -56.76% | 0.00 | 43 | 336 | 0.18 | 0.17 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 21 | 249 | 0.20 | 0.08 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 76.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.26 | 0.03 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 20 | 0.32 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 78.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 64 | 0.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.36 | +0.34 | +1,700.00% | 0.00 | 14 | 22 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 81.00 | 0.00 | 1.27 | 0.64 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 82.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 52.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 53.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 54.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 56.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:05 AM EST |
| 57.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 58.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 59.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 60.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 61.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 62.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 8 | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 101 | 0.27 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 68.00 | 0.02 | 0.05 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 40 | 0.23 | -0.04 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 69.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.21 | -0.07 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 18 | 255 | 0.19 | -0.14 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 71.00 | 0.30 | 0.33 | 0.32 | 0.34 | +0.03 | +9.68% | 0.00 | 60 | 135 | 0.18 | -0.26 | 0.18 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 72.00 | 0.57 | 0.72 | 0.65 | 0.66 | +0.07 | +11.87% | 0.01 | 24 | 199 | 0.17 | -0.47 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 73.00 | 1.15 | 1.60 | 1.38 | 1.29 | +0.29 | +29.00% | 0.02 | 106 | 521 | 0.18 | -0.68 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 74.00 | 2.14 | 2.45 | 2.30 | 2.06 | +0.62 | +43.06% | 0.03 | 4 | 116 | 0.19 | -0.83 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 3.05 | 3.30 | 3.18 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.33 | -0.92 | 0.07 | -0.02 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 76.00 | 4.05 | 4.35 | 4.20 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.97 | 0.03 | -0.01 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 77.00 | 5.05 | 6.45 | 5.75 | % | 0.07 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 78.00 | 6.05 | 6.20 | 6.13 | 5.50 | % | 0.08 | 1 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 79.00 | 7.05 | 7.85 | 7.45 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 8.05 | 8.85 | 8.45 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 81.00 | 9.05 | 9.85 | 9.45 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 82.00 | 10.05 | 10.85 | 10.45 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 83.00 | 11.05 | 11.85 | 11.45 | 11.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 84.00 | 12.05 | 12.85 | 12.45 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 13.05 | 13.85 | 13.45 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |