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

66.30 -0.06 -0.09%

03/10 - Closed. Currency in USD

After Hours

66.43

+0.13

+0.20%

0:55:25 - Real-time Data

Type: Equity

Market: United States

Volume: 4,201,573
Bid/Ask: 0.00 / 0.00
Day's Range: 66.01 - 66.63

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

Oct 03, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.95	28.15	0	40.00	0.01	0%	0	0.09	0
KR Call 40.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolKR\|20251010\|40.00C Delta0.9356 Imp Vol2.7363 Bid25.95 Gamma0.005 Theoretical27.05 Ask28.15 Theta-0.2254 Intrinsic Value26.3 Volume0 Vega0.0115 Time Value-26.3 Open Interest0 Rho0.006 Delta / Theta-4.1515 KR Put 40.00 Exp: Oct 10, 2025 Last: 0.01 Chg.: 0% SymbolKR\|20251010\|40.00P Delta-0.0145 Imp Vol1.767 Bid0 Gamma0.0023 Theoretical0.09 Ask0.09 Theta-0.0425 Intrinsic Value-26.3 Volume0 Vega0.0034 Time Value26.31 Open Interest4 Rho-0.0002 Delta / Theta0.3409
21.4	0%	21.2	23.15	0	45.00	0.01	0%	0	0.75	0
KR Call 45.00 Exp: Oct 10, 2025 Last: 21.4 Chg.: 0% SymbolKR\|20251010\|45.00C Delta0.9148 Imp Vol2.3016 Bid21.2 Gamma0.0074 Theoretical22.18 Ask23.15 Theta-0.2352 Intrinsic Value21.3 Volume0 Vega0.0143 Time Value0.1 Open Interest5 Rho0.0069 Delta / Theta-3.8888 KR Put 45.00 Exp: Oct 10, 2025 Last: 0.01 Chg.: 0% SymbolKR\|20251010\|45.00P Delta-0.0746 Imp Vol2.161 Bid0 Gamma0.0071 Theoretical0.75 Ask0.75 Theta-0.1993 Intrinsic Value-21.3 Volume0 Vega0.0129 Time Value21.31 Open Interest3 Rho-0.001 Delta / Theta0.3744
0	0%	16.25	18.2	0	50.00	0.01	0%	0	0.19	0
KR Call 50.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolKR\|20251010\|50.00C Delta0.8909 Imp Vol1.8375 Bid16.25 Gamma0.0111 Theoretical17.23 Ask18.2 Theta-0.2257 Intrinsic Value16.3 Volume0 Vega0.0171 Time Value-16.3 Open Interest0 Rho0.0079 Delta / Theta-3.9471 KR Put 50.00 Exp: Oct 10, 2025 Last: 0.01 Chg.: 0% SymbolKR\|20251010\|50.00P Delta-0.0397 Imp Vol1.2165 Bid0 Gamma0.0077 Theoretical0.19 Ask0.19 Theta-0.068 Intrinsic Value-16.3 Volume0 Vega0.0078 Time Value16.31 Open Interest1 Rho-0.0005 Delta / Theta0.5828
					66.3	Price @ Oct 03, 2025 20:16 GMT
0.51	-15%	0.49	0.54	455	67.00	1.15	-2.54%	1.14	1.47	123
KR Call 67.00 Exp: Oct 10, 2025 Last: 0.51 Chg.: -15% SymbolKR\|20251010\|67.00C Delta0.3743 Imp Vol0.2181 Bid0.49 Gamma0.1893 Theoretical0.51 Ask0.54 Theta-0.0555 Intrinsic Value-0.7 Volume455 Vega0.0348 Time Value1.21 Open Interest3,853 Rho0.0047 Delta / Theta-6.7467 KR Put 67.00 Exp: Oct 10, 2025 Last: 1.15 Chg.: -2.54% SymbolKR\|20251010\|67.00P Delta-0.6598 Imp Vol0.1932 Bid1.14 Gamma0.2077 Theoretical1.15 Ask1.47 Theta-0.0443 Intrinsic Value0.7 Volume123 Vega0.0336 Time Value0.45 Open Interest405 Rho-0.007 Delta / Theta14.8975
0.23	-17.86%	0.22	0.26	97	68.00	2.08	14.92%	1.85	1.95	8
KR Call 68.00 Exp: Oct 10, 2025 Last: 0.23 Chg.: -17.86% SymbolKR\|20251010\|68.00C Delta0.2075 Imp Vol0.217 Bid0.22 Gamma0.1436 Theoretical0.23 Ask0.26 Theta-0.0415 Intrinsic Value-1.7 Volume97 Vega0.0263 Time Value1.93 Open Interest1,157 Rho0.0026 Delta / Theta-5.0062 KR Put 68.00 Exp: Oct 10, 2025 Last: 2.08 Chg.: 14.92% SymbolKR\|20251010\|68.00P Delta-0.8416 Imp Vol0.1884 Bid1.85 Gamma0.1416 Theoretical1.9 Ask1.95 Theta-0.0275 Intrinsic Value1.7 Volume8 Vega0.0221 Time Value0.38 Open Interest305 Rho-0.0076 Delta / Theta30.6493
0.11	-38.89%	0.09	0.12	3,414	69.00	2.73	0%	2.7	3.15	0
KR Call 69.00 Exp: Oct 10, 2025 Last: 0.11 Chg.: -38.89% SymbolKR\|20251010\|69.00C Delta0.1096 Imp Vol0.2295 Bid0.09 Gamma0.089 Theoretical0.11 Ask0.12 Theta-0.0286 Intrinsic Value-2.7 Volume3,414 Vega0.0172 Time Value2.81 Open Interest1,692 Rho0.0014 Delta / Theta-3.8316 KR Put 69.00 Exp: Oct 10, 2025 Last: 2.73 Chg.: 0% SymbolKR\|20251010\|69.00P Delta-0.8627 Imp Vol0.2669 Bid2.7 Gamma0.0931 Theoretical2.92 Ask3.15 Theta-0.0359 Intrinsic Value2.7 Volume0 Vega0.0201 Time Value0.03 Open Interest20 Rho-0.008 Delta / Theta24.0479

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	66.30	-0.06	-0.09%
CYD Diversified C.	71.270	-0.690	-0.96%
SpotR OMXS30 UCIT.	196.38	0.00	0.00%
KMP	24.00	0.00	0.00%
Amundi S&P Global.	249.15	+1.70	+0.69%
BNY Mellon Global.	195.352	+0.381	+0.20%
Eleva UCITS Fund .	252.540	+1.860	+0.74%
Wealth Invest Sec.	102.660	-0.050	-0.05%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M