Options Chain for KROGER CO COM (KR) - $57.20 as of 9/9/2026 10:32:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 11.90 | 13.05 | 12.48 | 14.09 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.68 | 0.98 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 50.00 | 7.35 | 8.25 | 7.80 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.50 | 0.90 | 0.03 | -0.02 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 52.50 | 5.30 | 6.00 | 5.65 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.36 | 0.80 | 0.04 | -0.03 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 55.00 | 3.50 | 3.90 | 3.70 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.34 | 0.67 | 0.06 | -0.03 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 57.50 | 2.19 | 2.45 | 2.32 | 2.50 | +0.14 | +5.94% | 0.04 | 1 | 739 | 0.34 | 0.52 | 0.06 | -0.04 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 60.00 | 1.27 | 1.54 | 1.41 | 1.41 | +0.04 | +2.92% | 0.02 | 4 | 1,654 | 0.34 | 0.36 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 62.50 | 0.66 | 0.92 | 0.79 | 0.75 | -0.13 | -14.78% | 0.01 | 3 | 2,206 | 0.34 | 0.23 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 65.00 | 0.36 | 0.51 | 0.44 | 0.44 | +0.01 | +2.33% | 0.01 | 5 | 2,432 | 0.34 | 0.13 | 0.04 | -0.02 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 67.50 | 0.16 | 0.32 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.34 | 0.08 | 0.02 | -0.01 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 70.00 | 0.03 | 0.35 | 0.19 | 0.15 | +0.04 | +36.37% | 0.00 | 5 | 364 | 0.37 | 0.04 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 72.50 | 0.05 | 0.27 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.41 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.80 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 77.50 | 0.00 | 1.26 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:59:10 AM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:59:10 AM EST |
| 82.50 | 0.00 | 1.24 | 0.62 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/9/2026 9:59:10 AM EST |
| 85.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 9:59:10 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/9/2026 9:59:10 AM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/9/2026 9:59:10 AM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.39 | -0.02 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 50.00 | 0.30 | 0.44 | 0.37 | 0.34 | -0.01 | -2.86% | 0.01 | 23 | 936 | 0.36 | -0.10 | 0.03 | -0.02 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 52.50 | 0.65 | 0.84 | 0.75 | 0.85 | +0.11 | +14.87% | 0.01 | 8 | 785 | 0.35 | -0.20 | 0.04 | -0.03 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 55.00 | 1.29 | 1.64 | 1.47 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1,708 | 0.34 | -0.33 | 0.06 | -0.03 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 57.50 | 2.41 | 2.77 | 2.59 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 1,154 | 0.35 | -0.48 | 0.06 | -0.04 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 60.00 | 4.05 | 4.40 | 4.23 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 662 | 0.35 | -0.64 | 0.06 | -0.03 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 62.50 | 5.85 | 6.30 | 6.08 | 5.77 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.32 | -0.77 | 0.05 | -0.03 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 65.00 | 7.95 | 8.50 | 8.23 | 8.10 | +0.90 | +12.50% | 0.13 | 1 | 184 | 0.35 | -0.87 | 0.04 | -0.02 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 67.50 | 10.05 | 10.95 | 10.50 | 10.03 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.51 | -0.92 | 0.02 | -0.01 | 8/21/2026 | 9/9/2026 9:59:10 AM EST |
| 70.00 | 12.25 | 13.45 | 12.85 | 12.84 | +0.79 | +6.56% | 0.18 | 3 | 75 | 0.54 | -0.96 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 72.50 | 14.50 | 16.50 | 15.50 | 16.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 9/9/2026 9:59:10 AM EST |
| 75.00 | 16.45 | 19.50 | 17.98 | 13.75 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.89 | -0.99 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 9:59:10 AM EST |
| 77.50 | 19.50 | 21.50 | 20.50 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 80.00 | 22.15 | 24.10 | 23.13 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 82.50 | 24.65 | 26.65 | 25.65 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 85.00 | 26.90 | 29.10 | 28.00 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 90.00 | 32.10 | 33.45 | 32.78 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 95.00 | 37.00 | 38.90 | 37.95 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 100.00 | 41.70 | 44.75 | 43.23 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 105.00 | 46.90 | 49.35 | 48.13 | % | 0.46 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST |