Free Trial

Kroger (KR) Options Chain & Prices

Kroger logo
$67.05 -0.36 (-0.54%)
As of 12:54 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

KR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$55.00$0.002Put1 - - 1108
(-1)
67.44%
(+8.11%)
-0.0018861
9/19/2025$55.00$12.355Call22 - 164
(+0)
67.42%
(+8.09%)
0.9981662
9/19/2025$56.00$11.356Call21 - 9
(+0)
63.39%
(+7.58%)
0.9975332
9/19/2025$57.00$10.358Call54 - 0
(+0)
59.39%
(+7.07%)
0.9966345
9/19/2025$57.50$0.005Put12 - 123590
(+0)
57.40%
(+6.81%)
-0.0040154
9/19/2025$57.50$9.859Call11 - 82
(+0)
57.40%
(+6.81%)
0.9960431
9/19/2025$58.00$9.360Call11 - 15
(+0)
55.41%
(+6.56%)
0.9953291
9/19/2025$59.00$8.363Call22 - 16
(+0)
51.43%
(+6.04%)
0.993392
9/19/2025$60.00$0.011Put15 - - 5825
(+5)
47.48%
(+5.55%)
-0.0096111
9/19/2025$60.00$7.367Call94 - 6157
(-5)
47.45%
(+5.52%)
0.990437
9/19/2025$61.00$0.015Put5 - 5191
(+3)
43.49%
(+5.03%)
-0.0142762
9/19/2025$61.00$6.372Call14 - 1119
(+0)
43.46%
(+5.00%)
0.98575814
9/19/2025$62.00$0.022Put1 - 1389
(-3)
39.46%
(+4.45%)
-0.0220131
9/19/2025$62.50$0.028Put1 - 14229
(-60)
37.46%
(+4.16%)
-0.0277241
9/19/2025$63.00$0.034Put121601419
(+156)
35.46%
(+3.89%)
-0.0353733
9/19/2025$63.00$4.393Call21124
(+1)
35.46%
(+3.86%)
0.9647842
9/19/2025$64.00$0.058Put92418530
(-4)
31.62%
(+3.23%)
-0.0607121
9/19/2025$65.00$0.111Put3008203916
(+79)
28.36%
(+2.73%)
-0.11440138
9/19/2025$65.00$2.470Call7317888
(-44)
28.36%
(+2.73%)
0.8863145
9/19/2025$66.00$0.244Put3045928722
(+163)
27.15%
(+3.51%)
-0.22763850
9/19/2025$66.00$1.603Call743267
(-33)
26.15%
(+2.59%)
0.7743564
9/19/2025$67.00$0.544Put973240520
(+40)
25.07%
(+2.89%)
-0.41884128
9/19/2025$67.00$0.900Call811637818
(-225)
25.07%
(+2.89%)
0.58577326
9/19/2025$67.50$0.782Put10042152082
(-25)
25.87%
(+4.14%)
-0.53202632
9/19/2025$67.50$0.636Call18412522858
(+1)
24.91%
(+3.18%)
0.47428335
9/19/2025$68.00$1.083Put13668391200
(+169)
24.98%
(+3.55%)
-0.64238643
9/19/2025$68.00$0.434Call30910261860
(+48)
24.98%
(+3.65%)
0.36553271
9/19/2025$69.00$1.849Put3 - 3121
(+3)
25.93%
(+4.61%)
-0.8160831
9/19/2025$69.00$0.192Call24811461642
(+31)
25.93%
(+4.52%)
0.19402881
9/19/2025$70.00$2.755Put45 - 81415
(-9)
28.08%
(+6.31%)
-0.9106111
9/19/2025$70.00$0.091Call1,3206399713149
(+137)
28.08%
(+6.88%)
0.100108251
9/19/2025$71.00$3.721Put22 - 672
(+28)
31.23%
(+8.40%)
-0.9534622
9/19/2025$71.00$0.052Call21218333619
(+127)
31.23%
(+8.40%)
0.057144
9/19/2025$72.00$0.034Call49311641
(+21)
34.75%
(+10.05%)
0.03607824
9/19/2025$72.50$5.204Put10221136
(-40)
36.47%
(+10.34%)
-0.98073110
9/19/2025$72.50$0.028Call985352645
(-2)
36.47%
(+10.34%)
0.02925323
9/19/2025$73.00$5.701Put1813537
(+12)
38.10%
(+10.48%)
-0.9857943
9/19/2025$73.00$0.023Call241 - 1486
(+0)
38.10%
(+10.48%)
0.02381610
9/19/2025$74.00$6.697Put11 - 111
(+0)
41.03%
(+10.20%)
-0.9927463
9/19/2025$74.00$0.015Call4 - 3529
(+0)
41.00%
(+10.18%)
0.0157514
9/19/2025$75.00$7.695Put12 - - 82
(-30)
43.45%
(+9.53%)
-0.9968322
9/19/2025$75.00$0.010Call837286884
(+0)
43.43%
(+9.51%)
0.01010717
9/19/2025$76.00$8.694Put1 - 14
(+1)
45.48%
(+8.76%)
-0.9988881
9/19/2025$76.00$0.006Call22 - 315
(+0)
45.48%
(+8.76%)
0.0062812
9/19/2025$77.00$0.004Call2 - 2164
(-5)
47.36%
(+8.18%)
0.0039182
9/19/2025$77.50$0.003Call504331680
(-2)
48.32%
(+8.11%)
0.00313810
9/19/2025$80.00$12.694Put11 - 3
(+0)
53.83%
(+9.85%)
-0.9999921
9/19/2025$80.00$0.001Call2323 - 3067
(+91)
53.83%
(+9.85%)
0.0012985
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KR) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners