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

66.31 +0.69 +1.05%

19:07:56 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,412,169
Bid/Ask: 0.00 / 0.00
Day's Range: 65.50 - 66.66

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

Nov 14, 2025 17:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24.45	27.8	0	40.00	0.05	0%	0	0.05	1
KR Call 40.00 Exp: Nov 14, 2025 Last: 0 Chg.: 0% SymbolKR\|20251114\|40.00C Delta0.9886 Imp Vol4.4645 Bid24.45 Gamma0.0019 Theoretical26.12 Ask27.8 Theta-0.2319 Intrinsic Value26.44 Volume0 Vega0.001 Time Value-26.44 Open Interest0 Rho0.0009 Delta / Theta-4.2631 KR Put 40.00 Exp: Nov 14, 2025 Last: 0.05 Chg.: 0% SymbolKR\|20251114\|40.00P Delta-0.0093 Imp Vol4.3104 Bid0 Gamma0.0017 Theoretical0.05 Ask0.05 Theta-0.1885 Intrinsic Value-26.44 Volume1 Vega0.0009 Time Value26.49 Open Interest2 Rho0 Delta / Theta0.0495
0	0%	19.3	22.65	0	45.00	0.03	0%	0	0.22	0
KR Call 45.00 Exp: Nov 14, 2025 Last: 0 Chg.: 0% SymbolKR\|20251114\|45.00C Delta0 Imp Vol0 Bid19.3 Gamma0 Theoretical0 Ask22.65 Theta0 Intrinsic Value21.44 Volume0 Vega0 Time Value-21.44 Open Interest0 Rho0 Delta / Theta0 KR Put 45.00 Exp: Nov 14, 2025 Last: 0.03 Chg.: 0% SymbolKR\|20251114\|45.00P Delta-0.0345 Imp Vol4.3303 Bid0 Gamma0.0051 Theoretical0.22 Ask0.22 Theta-0.5754 Intrinsic Value-21.44 Volume0 Vega0.0026 Time Value21.47 Open Interest1 Rho-0.0001 Delta / Theta0.0599
14.92	0%	14.8	17.65	0	50.00	0.07	0%	0	2.12	0
KR Call 50.00 Exp: Nov 14, 2025 Last: 14.92 Chg.: 0% SymbolKR\|20251114\|50.00C Delta0.9638 Imp Vol3.1234 Bid14.8 Gamma0.0074 Theoretical16.23 Ask17.65 Theta-0.4327 Intrinsic Value16.44 Volume0 Vega0.0027 Time Value-1.52 Open Interest0 Rho0.0013 Delta / Theta-2.2277 KR Put 50.00 Exp: Nov 14, 2025 Last: 0.07 Chg.: 0% SymbolKR\|20251114\|50.00P Delta-0.1573 Imp Vol6.387 Bid0 Gamma0.011 Theoretical2.12 Ask2.12 Theta-2.676 Intrinsic Value-16.44 Volume0 Vega0.0083 Time Value16.51 Open Interest4 Rho-0.0003 Delta / Theta0.0588
					66.44	Price @ Nov 14, 2025 17:46 GMT
0.01	-85.71%	0.01	0.02	1,192	67.00	1.22	-31.84%	0.83	1.46	11
KR Call 67.00 Exp: Nov 14, 2025 Last: 0.01 Chg.: -85.71% SymbolKR\|20251114\|67.00C Delta0.0447 Imp Vol0.1592 Bid0.01 Gamma0.1725 Theoretical0.01 Ask0.02 Theta-0.0263 Intrinsic Value-0.56 Volume1,192 Vega0.0032 Time Value0.57 Open Interest6,076 Rho0.0001 Delta / Theta-1.7013 KR Put 67.00 Exp: Nov 14, 2025 Last: 1.22 Chg.: -31.84% SymbolKR\|20251114\|67.00P Delta-0.7146 Imp Vol0.4686 Bid0.83 Gamma0.2114 Theoretical1.22 Ask1.46 Theta-0.2751 Intrinsic Value0.56 Volume11 Vega0.0117 Time Value0.66 Open Interest291 Rho-0.0011 Delta / Theta2.5971
0.01	-50%	0	0.03	11	68.00	2.57	2.8%	1.56	2.7	5
KR Call 68.00 Exp: Nov 14, 2025 Last: 0.01 Chg.: -50% SymbolKR\|20251114\|68.00C Delta0.0268 Imp Vol0.2869 Bid0 Gamma0.0628 Theoretical0.01 Ask0.03 Theta-0.031 Intrinsic Value-1.56 Volume11 Vega0.0021 Time Value1.57 Open Interest1,542 Rho0 Delta / Theta-0.8632 KR Put 68.00 Exp: Nov 14, 2025 Last: 2.57 Chg.: 2.8% SymbolKR\|20251114\|68.00P Delta-0.7016 Imp Vol1.0023 Bid1.56 Gamma0.1008 Theoretical2.57 Ask2.7 Theta-0.6032 Intrinsic Value1.56 Volume5 Vega0.0119 Time Value1.01 Open Interest69 Rho-0.0011 Delta / Theta1.1632
0.11	450%	0	0.11	12	69.00	3.15	-24.28%	2.05	4.25	2
KR Call 69.00 Exp: Nov 14, 2025 Last: 0.11 Chg.: 450% SymbolKR\|20251114\|69.00C Delta0.1039 Imp Vol0.6556 Bid0 Gamma0.0802 Theoretical0.11 Ask0.11 Theta-0.2063 Intrinsic Value-2.56 Volume12 Vega0.0062 Time Value2.67 Open Interest169 Rho0.0002 Delta / Theta-0.5034 KR Put 69.00 Exp: Nov 14, 2025 Last: 3.15 Chg.: -24.28% SymbolKR\|20251114\|69.00P Delta-0.848 Imp Vol0.7988 Bid2.05 Gamma0.0858 Theoretical3.15 Ask4.25 Theta-0.3247 Intrinsic Value2.56 Volume2 Vega0.0081 Time Value0.59 Open Interest22 Rho-0.0013 Delta / Theta2.6115

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	5,390.90	+3.66	+0.07%
NSE All Share	147,115.63	+134.46	+0.09%
US 30	47,241.4	-215.6	-0.45%
US 500	6,749.1	+11.6	+0.17%
FTSE 100	9,698.37	-109.31	-1.11%
DAX	23,887.07	-154.55	-0.64%
South Africa Top 40	104,557.94	-2026.60	-1.90%

Brent Oil	64.42	+1.41	+2.24%
Crude Oil WTI	60.19	+1.50	+2.56%
Gold	4,093.65	-100.85	-2.40%
Silver	50.890	-2.280	-4.29%
Copper	5.0533	-0.0487	-0.95%
London Cocoa	4,109.00	-60.00	-1.44%
London Wheat	163.90	-0.70	-0.43%

Nigeria 10Y	15.584	+0.001	+0.01%
Nigeria 2Y	15.636	-0.049	-0.31%
U.K. 10Y	4.5810	+0.0040	+0.09%
Germany 10Y	2.7192	+0.0022	+0.08%
U.S. 10Y	4.141	+0.044	+1.07%
U.S. 5Y	3.724	+0.021	+0.57%
U.S. 2Y	3.608	+0.019	+0.53%

Fidelitybk	19.050	-0.050	-0.26%
Zenith Bank	64.00	-0.40	-0.62%
UBA	40.00	-1.00	-2.44%
First HoldCo	30.85	0.00	0.00%
Guaranty Trust Holding	86.00	-2.50	-2.82%
Sterling Bank	7.450	+0.150	+2.05%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	66.31	+0.69	+1.05%
600893	37.71	-0.37	-0.97%
2410	2,331.0	-26.0	-1.10%
GSB1	8.40	-0.05	-0.59%
ARBN	23.35	-0.45	-1.89%
Goldman Sachs Glo.	113.260	+0.080	+0.07%
KGLh	0.095	0.000	0.00%
CEL/USD	0.0331	-0.0016	-4.62%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.00	0.00%	132.62M
Fidelitybk	19.050	-0.26%	63.08M
STANBIC IBTC Bank	105.00	-4.55%	40.06M
Zenith Bank	64.00	-0.62%	25.50M
Guaranty Trust Holding	86.00	-2.82%	17.71M
Guinness Nigeria	170.00	+2.41%	7.19M
Aradel Holdings	708.70	+0.38%	1.28M

Name	Last	Chg. %	Vol.
Prestige	1.34	+9.84%	329.18K
Ncr Nigeria	25.60	+9.64%	1.03M
Guinea Insurance PLC	1.26	+9.57%	3.04M
Asosavings	1.03	+9.57%	12.78M
Initiates	10.99	+8.81%	8.99M
Rtbriscoe	3.38	+7.99%	259.46K
Linkassure	1.90	+7.95%	5.84M

Name	Last	Chg. %	Vol.
Union Dicon Salt	6.30	-10.00%	500.11K
Tripple Gee and Co	4.42	-9.98%	445.40K
Abctrans	3.82	-9.91%	405.95K
Regal Insurance	1.13	-9.60%	2.51M
Sovereign Trust Insurance Plc	2.91	-7.32%	4.73M
Caverton Offshore Support	4.700	-6.00%	1.46M
Omatek Ventures	1.21	-5.47%	1.79M