Breaking News

Kroger Company (KR)

Symbol	Exchange	Currency
KR	NYSE	USD	Real-time
1KR	Milan	EUR	Real-time
KR	TradeGate	EUR	Delayed
KR	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

68.46 +1.23 +1.83%

18:18:22 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,018,769
Bid/Ask: 0.00 / 0.00
Day's Range: 67.21 - 68.97

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Kroger Option Chain

Get free option data for KR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Kroger options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 12, 2025 17:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
27.6	0%	28.25	28.65	0	40.00	0.01	0%	0	0.41	0
KR Call 40.00 Exp: Sep 12, 2025 Last: 27.6 Chg.: 0% SymbolKR\|20250912\|40.00C Delta0.9855 Imp Vol5.0165 Bid28.25 Gamma0.0021 Theoretical28.45 Ask28.65 Theta-0.3318 Intrinsic Value28.53 Volume0 Vega0.0013 Time Value-0.93 Open Interest9 Rho0.001 Delta / Theta-2.9701 KR Put 40.00 Exp: Sep 12, 2025 Last: 0.01 Chg.: 0% SymbolKR\|20250912\|40.00P Delta-0.039 Imp Vol6.4684 Bid0 Gamma0.0037 Theoretical0.41 Ask0.41 Theta-0.9841 Intrinsic Value-28.53 Volume0 Vega0.003 Time Value28.54 Open Interest44 Rho-0.0001 Delta / Theta0.0396
23.1	0%	23.25	23.75	0	45.00	0	0%	0	0.91	0
KR Call 45.00 Exp: Sep 12, 2025 Last: 23.1 Chg.: 0% SymbolKR\|20250912\|45.00C Delta0.9761 Imp Vol4.307 Bid23.25 Gamma0.0037 Theoretical23.5 Ask23.75 Theta-0.4377 Intrinsic Value23.53 Volume0 Vega0.002 Time Value-0.43 Open Interest13 Rho0.0012 Delta / Theta-2.2299 KR Put 45.00 Exp: Sep 12, 2025 Last: 0 Chg.: 0% SymbolKR\|20250912\|45.00P Delta-0.0773 Imp Vol6.3985 Bid0 Gamma0.0064 Theoretical0.91 Ask0.91 Theta-1.6692 Intrinsic Value-23.53 Volume0 Vega0.0051 Time Value23.53 Open Interest0 Rho-0.0002 Delta / Theta0.0463
18	1.69%	18.25	18.85	5	50.00	0.01	0%	0	0.01	0
KR Call 50.00 Exp: Sep 12, 2025 Last: 18 Chg.: 1.69% SymbolKR\|20250912\|50.00C Delta0.9632 Imp Vol3.5459 Bid18.25 Gamma0.0064 Theoretical18.55 Ask18.85 Theta-0.5164 Intrinsic Value18.53 Volume5 Vega0.0029 Time Value-0.53 Open Interest2 Rho0.0013 Delta / Theta-1.8653 KR Put 50.00 Exp: Sep 12, 2025 Last: 0.01 Chg.: 0% SymbolKR\|20250912\|50.00P Delta-0.0038 Imp Vol2.3068 Bid0 Gamma0.0014 Theoretical0.01 Ask0.01 Theta-0.0472 Intrinsic Value-18.53 Volume0 Vega0.0004 Time Value18.54 Open Interest959 Rho0 Delta / Theta0.0808
					68.53	Price @ Sep 12, 2025 17:16 GMT
0.02	-86.67%	0.01	0.03	1,191	69.00	0.56	-62.42%	0.62	0.95	119
KR Call 69.00 Exp: Sep 12, 2025 Last: 0.02 Chg.: -86.67% SymbolKR\|20250912\|69.00C Delta0.0903 Imp Vol0.1348 Bid0.01 Gamma0.3399 Theoretical0.02 Ask0.03 Theta-0.0399 Intrinsic Value-0.47 Volume1,191 Vega0.0058 Time Value0.49 Open Interest2,689 Rho0.0002 Delta / Theta-2.2615 KR Put 69.00 Exp: Sep 12, 2025 Last: 0.56 Chg.: -62.42% SymbolKR\|20250912\|69.00P Delta-0.7513 Imp Vol0.2647 Bid0.62 Gamma0.3377 Theoretical0.79 Ask0.95 Theta-0.1484 Intrinsic Value0.47 Volume119 Vega0.0113 Time Value0.09 Open Interest229 Rho-0.0011 Delta / Theta5.0622
0.01	-87.5%	0	0.02	948	70.00	1.46	-43.19%	1.55	1.91	168
KR Call 70.00 Exp: Sep 12, 2025 Last: 0.01 Chg.: -87.5% SymbolKR\|20250912\|70.00C Delta0.0301 Imp Vol0.2427 Bid0 Gamma0.079 Theoretical0.01 Ask0.02 Theta-0.0299 Intrinsic Value-1.47 Volume948 Vega0.0024 Time Value1.48 Open Interest2,576 Rho0.0001 Delta / Theta-1.0039 KR Put 70.00 Exp: Sep 12, 2025 Last: 1.46 Chg.: -43.19% SymbolKR\|20250912\|70.00P Delta-0.8778 Imp Vol0.3909 Bid1.55 Gamma0.1464 Theoretical1.73 Ask1.91 Theta-0.1397 Intrinsic Value1.47 Volume168 Vega0.0072 Time Value-0.01 Open Interest274 Rho-0.0013 Delta / Theta6.2856
0.01	-83.33%	0	0.01	157	71.00	2.37	-24.76%	2.48	2.82	21
KR Call 71.00 Exp: Sep 12, 2025 Last: 0.01 Chg.: -83.33% SymbolKR\|20250912\|71.00C Delta0.0213 Imp Vol0.3588 Bid0 Gamma0.0401 Theoretical0.01 Ask0.01 Theta-0.0331 Intrinsic Value-2.47 Volume157 Vega0.0018 Time Value2.48 Open Interest1,053 Rho0 Delta / Theta-0.6432 KR Put 71.00 Exp: Sep 12, 2025 Last: 2.37 Chg.: -24.76% SymbolKR\|20250912\|71.00P Delta0 Imp Vol0 Bid2.48 Gamma0 Theoretical0 Ask2.82 Theta0 Intrinsic Value2.47 Volume21 Vega0 Time Value-0.1 Open Interest137 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

KR Comments

Write your thoughts about Kroger Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,120.44	-5.95	-0.12%
NSE All Share	140,545.69	-111.60	-0.08%
US 30	45,927.5	-180.3	-0.39%
US 500	6,590.3	+2.8	+0.04%
FTSE 100	9,283.29	-14.29	-0.15%
DAX	23,688.61	-15.04	-0.06%
South Africa Top 40	97,036.58	+507.24	+0.53%

Brent Oil	66.90	+0.53	+0.80%
Crude Oil WTI	62.60	+0.23	+0.37%
Gold	3,688.77	+15.17	+0.41%
Silver	42.855	+0.706	+1.68%
Copper	4.6560	-0.0020	-0.04%
London Cocoa	5,269.00	+164.00	+3.21%
London Wheat	166.55	+0.60	+0.36%

Nigeria 10Y	16.632	+0.003	+0.02%
Nigeria 2Y	17.232	-0.354	-2.01%
U.K. 10Y	4.6550	-0.0230	-0.49%
Germany 10Y	2.7067	-0.0073	-0.27%
U.S. 10Y	4.070	+0.059	+1.47%
U.S. 5Y	3.632	+0.054	+1.51%
U.S. 2Y	3.562	+0.033	+0.94%

Fidelitybk	21.050	+0.400	+1.94%
Zenith Bank	68.00	+1.00	+1.49%
UBA	48.70	+0.60	+1.25%
First HoldCo	31.60	+0.60	+1.94%
Guaranty Trust Holding	93.00	+0.35	+0.38%
Sterling Bank	7.900	+0.400	+5.33%
Dangote Cement	511.20	-16.80	-3.18%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	68.46	+1.23	+1.83%
Allianz Global In.	24.210	0.000	0.00%
Nikko PIMCO High .	1,331.000	+7.000	+0.53%
CTA	1,400	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.80	+1.32%	40.96M
Sterling Bank	7.900	+5.33%	37.15M
Fidelitybk	21.050	+1.94%	18.98M
Aradel Holdings	545.00	+2.79%	16.14M
Zenith Bank	68.00	+1.49%	15.96M
UBA	48.70	+1.25%	8.13M
Dangote Cement	511.20	-3.18%	1.05M

Name	Last	Chg. %	Vol.
Regal Insurance	1.66	+9.93%	20.15M
Etranz	14.950	+9.93%	548.82K
Chellarams	13.30	+9.92%	290.80K
Industrial Medical Gases Nigeria	36.60	+9.91%	128.36K
John Holt PLC	7.45	+9.56%	548.35K
Tantalizers	2.59	+7.92%	2.53M
Chams	3.25	+6.91%	19.38M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.90	-7.80%	5.08M
Lasaco Assurance PLC	2.99	-5.97%	18.79M
Daarcomm	1.06	-4.50%	704.56K
PZ Cussons Nigeria	34.85	-3.33%	4.11M
Nigerian Exchange	60.15	-3.30%	2.67M
Caverton Offshore Support	6.500	-3.27%	739.54K
Dangote Cement	511.20	-3.18%	1.05M