Options Chain for KROGER CO COM (KR) - $56.73 as of 8/7/2026 8:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.60 | 23.55 | 21.58 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 40.00 | 14.90 | 17.95 | 16.43 | 25.81 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 9.80 | 13.55 | 11.68 | 11.45 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.90 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 50.00 | 6.50 | 7.40 | 6.95 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 176 | 0.43 | 0.87 | 0.03 | -0.01 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 52.50 | 4.80 | 5.30 | 5.05 | 5.10 | -0.90 | -15.00% | 0.10 | 3 | 24 | 0.34 | 0.76 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 3.25 | 4.00 | 3.63 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 348 | 0.37 | 0.62 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 57.50 | 2.10 | 2.27 | 2.19 | 2.17 | -0.53 | -19.63% | 0.04 | 59 | 1,841 | 0.34 | 0.47 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 1.21 | 1.54 | 1.38 | 1.28 | -0.39 | -23.36% | 0.02 | 306 | 2,335 | 0.35 | 0.34 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 62.50 | 0.65 | 0.99 | 0.82 | 0.76 | -0.19 | -20.00% | 0.01 | 113 | 1,857 | 0.35 | 0.23 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.31 | 0.68 | 0.50 | 0.41 | -0.17 | -29.31% | 0.01 | 23 | 1,419 | 0.36 | 0.15 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 67.50 | 0.20 | 0.47 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 24 | 945 | 0.38 | 0.09 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.08 | -34.79% | 0.00 | 36 | 989 | 0.38 | 0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 72.50 | 0.05 | 0.41 | 0.23 | 0.11 | -0.04 | -26.67% | 0.00 | 21 | 286 | 0.44 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,427 | 0.66 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.85 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 1.41 | 0.71 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.26 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 762 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 0.03 | 0.17 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 203 | 0.37 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 50.00 | 0.35 | 0.51 | 0.43 | 0.48 | +0.04 | +9.10% | 0.01 | 26 | 562 | 0.34 | -0.13 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 52.50 | 0.87 | 1.09 | 0.98 | 0.98 | -0.08 | -7.55% | 0.02 | 9 | 389 | 0.34 | -0.24 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 1.77 | 1.90 | 1.84 | 1.87 | +0.14 | +8.10% | 0.03 | 108 | 2,006 | 0.34 | -0.38 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 57.50 | 2.99 | 4.40 | 3.70 | 3.10 | +0.25 | +8.78% | 0.06 | 105 | 1,808 | 0.42 | -0.53 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 4.50 | 4.85 | 4.68 | 4.80 | +0.60 | +14.29% | 0.08 | 4 | 2,084 | 0.34 | -0.66 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 62.50 | 6.50 | 7.00 | 6.75 | 6.75 | +0.55 | +8.88% | 0.11 | 81 | 735 | 0.36 | -0.77 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 8.40 | 9.65 | 9.03 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 492 | 0.34 | -0.85 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 67.50 | 10.15 | 12.45 | 11.30 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 1,241 | 0.64 | -0.91 | 0.02 | -0.01 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 12.45 | 14.30 | 13.38 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 777 | 0.59 | -0.95 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 72.50 | 14.65 | 17.45 | 16.05 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 339 | 0.78 | -0.97 | 0.01 | -0.01 | 7/14/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 16.95 | 20.50 | 18.73 | 16.35 | 0.00 | 0.00% | 0.25 | 0 | 647 | 0.94 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 77.50 | 19.90 | 22.95 | 21.43 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.00 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 21.80 | 25.70 | 23.75 | 12.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 4:00:04 PM EST |
| 82.50 | 24.30 | 27.45 | 25.88 | 11.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 27.45 | 29.95 | 28.70 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 90.00 | 32.35 | 35.75 | 34.05 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 95.00 | 36.80 | 40.70 | 38.75 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 100.00 | 41.75 | 45.70 | 43.73 | % | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 46.75 | 50.70 | 48.73 | % | 0.46 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 52.35 | 55.70 | 54.03 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |