Free Trial

Kroger (KR) Options Chain & Prices

Kroger logo
$67.83 +0.37 (+0.55%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$67.78 -0.05 (-0.08%)
As of 08/29/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

KR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$61.00$0.024Put10550
(+0)
37.80%
(+0.12%)
-0.0191782
9/5/2025$62.00$0.030Put1 - 132
(+14)
33.93%
(+0.09%)
-0.025391
9/5/2025$64.00$0.053Put702 - 1575
(+134)
26.42%
(-0.18%)
-0.05136129
9/5/2025$64.00$3.979Call1476176
(+176)
26.42%
(-0.17%)
0.94926311
9/5/2025$65.00$0.080Put35321387
(+49)
22.94%
(-0.75%)
-0.0826546
9/5/2025$66.00$0.149Put101265656
(+218)
20.16%
(-1.71%)
-0.15188426
9/5/2025$66.00$2.075Call41 - 43
(+2)
20.16%
(-1.71%)
0.850569
9/5/2025$67.00$0.333Put2872433359
(+190)
18.64%
(-2.22%)
-0.29919747
9/5/2025$67.00$1.256Call583761409
(+78)
18.64%
(-2.22%)
0.70641921
9/5/2025$68.00$0.730Put814168
(-20)
18.11%
(-2.38%)
-0.5218536
9/5/2025$68.00$0.646Call32025645270
(+242)
18.11%
(-2.17%)
0.48887436
9/5/2025$69.00$1.389Put624203
(+35)
18.56%
(-2.04%)
-0.7371514
9/5/2025$69.00$0.294Call1285524210
(+18)
18.56%
(-2.04%)
0.27761936
9/5/2025$70.00$2.238Put24 - 10538
(+0)
19.73%
(-1.56%)
-0.87376310
9/5/2025$70.00$0.130Call17321126651
(+448)
19.73%
(-2.06%)
0.14091122
9/5/2025$71.00$0.069Call44319553
(-4)
21.99%
(-1.47%)
0.07693621
9/5/2025$72.00$0.051Call1089115717
(+1)
25.44%
(-1.45%)
0.0523038
9/5/2025$73.00$5.165Put1 - 11
(+0)
29.17%
(-1.31%)
-0.9674551
9/5/2025$73.00$0.042Call4 - - 456
(+0)
29.17%
(-1.31%)
0.0400492
9/5/2025$74.00$0.036Call10 - - 121
(-1)
32.68%
(-1.14%)
0.0316922
9/5/2025$75.00$0.031Call8 - - 101
(+4)
35.90%
(-0.99%)
0.0253231
9/5/2025$76.00$0.026Call3 - - 81
(+0)
38.82%
(-0.87%)
0.0202452
9/5/2025$78.00$0.017Call2 - - 19
(+0)
43.73%
(-0.81%)
0.0125381
9/5/2025$79.00$11.143Put1 - - 0
(+0)
45.76%
(-0.98%)
-0.9930491
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KR) was last updated on 9/1/2025 by MarketBeat.com Staff
From Our Partners