Free Trial

Kroger (KR) Options Chain & Prices

Kroger logo
$64.83 -1.47 (-2.22%)
Closing price 03:59 PM Eastern
Extended Trading
$64.96 +0.13 (+0.19%)
As of 07:06 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
10/10/2025$55.00$11.339Call11 - 6
(+0)
56.23%
(+0.19%)
0.9927461
10/10/2025$56.00$10.341Call118316
(+14)
52.28%
(+0.09%)
0.99117511
10/10/2025$57.00$9.344Call6460314
(+2)
48.36%
(-0.01%)
0.98909964
10/10/2025$58.00$8.348Call6846329
(+12)
44.47%
(-0.12%)
0.98628768
10/10/2025$59.00$0.024Put11 - 20
(+11)
40.61%
(-0.24%)
-0.0179271
10/10/2025$59.00$7.353Call2 - 124
(+0)
40.61%
(-0.24%)
0.982342
10/10/2025$60.00$0.030Put53 - 82
(+0)
36.79%
(-0.37%)
-0.0237236
10/10/2025$60.00$6.360Call2111
(+0)
36.79%
(-0.37%)
0.9765792
10/10/2025$61.00$5.369Call4 - 49
(+0)
33.03%
(-0.52%)
0.9676712
10/10/2025$63.00$0.080Put17711170
(+1)
26.01%
(-0.92%)
-0.0755279
10/10/2025$64.00$0.145Put4032178
(+1)
23.40%
(-1.15%)
-0.1341626
10/10/2025$64.00$2.477Call2 - - 14
(+0)
23.40%
(-1.15%)
0.8675842
10/10/2025$65.00$0.308Put102409187
(+7)
22.06%
(-1.12%)
-0.25303630
10/10/2025$65.00$1.639Call371435
(+5)
22.06%
(-1.12%)
0.7506477
10/10/2025$66.00$0.636Put124814232
(+26)
21.41%
(-0.94%)
-0.4335628
10/10/2025$66.00$0.963Call855921173
(+28)
21.41%
(-0.94%)
0.57347315
10/10/2025$67.00$1.178Put123611405
(+93)
21.29%
(-0.81%)
-0.63640331
10/10/2025$67.00$0.497Call4552331423853
(+14)
21.22%
(-0.87%)
0.37454594
10/10/2025$68.00$1.921Put8 - - 305
(+13)
21.54%
(-0.69%)
-0.8050735
10/10/2025$68.00$0.229Call979261157
(+5)
21.54%
(-0.69%)
0.2093543
10/10/2025$69.00$0.100Call3,4142,2451,0211692
(+511)
22.29%
(-0.29%)
0.10565250
10/10/2025$70.00$3.769Put2117
(+0)
24.43%
(+0.49%)
-0.9534442
10/10/2025$70.00$0.055Call1246131
(-3)
24.43%
(+0.49%)
0.0592718
10/10/2025$71.00$0.041Call321154
(+0)
27.75%
(+1.07%)
0.0411713
10/10/2025$72.00$0.033Call65 - - 72
(+1)
31.17%
(+1.29%)
0.031112
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KR) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners