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

69.69 +0.46 +0.66%

15/08 - Closed. Currency in USD

After Hours

69.69

-0.00

-0.00%

0:09:55 - Real-time Data

Type: Equity

Market: United States

Volume: 4,419,589
Bid/Ask: 0.00 / 0.00
Day's Range: 68.74 - 69.96

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

Aug 15, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.7	31.3	0	40.00	0	0%	0	0.95	0
KR Call 40.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolKR\|20250822\|40.00C Delta0.9448 Imp Vol2.8684 Bid29.7 Gamma0.004 Theoretical30.5 Ask31.3 Theta-0.2205 Intrinsic Value29.69 Volume0 Vega0.0107 Time Value-29.69 Open Interest0 Rho0.0061 Delta / Theta-4.2843 KR Put 40.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolKR\|20250822\|40.00P Delta-0.0411 Imp Vol2.5747 Bid0 Gamma0.0035 Theoretical0.48 Ask0.95 Theta-0.1561 Intrinsic Value-29.69 Volume0 Vega0.0085 Time Value29.69 Open Interest0 Rho-0.0006 Delta / Theta0.263
0	0%	24.7	26.35	0	45.00	0	0%	0	0.53	0
KR Call 45.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolKR\|20250822\|45.00C Delta0.9323 Imp Vol2.3792 Bid24.7 Gamma0.0057 Theoretical25.53 Ask26.35 Theta-0.2151 Intrinsic Value24.69 Volume0 Vega0.0126 Time Value-24.69 Open Interest0 Rho0.0072 Delta / Theta-4.334 KR Put 45.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolKR\|20250822\|45.00P Delta-0.0339 Imp Vol1.8657 Bid0 Gamma0.0042 Theoretical0.27 Ask0.53 Theta-0.0967 Intrinsic Value-24.69 Volume0 Vega0.0073 Time Value24.69 Open Interest0 Rho-0.0005 Delta / Theta0.3505
0	0%	19.7	21.4	0	50.00	0	0%	0	0.62	0
KR Call 50.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolKR\|20250822\|50.00C Delta0.9158 Imp Vol1.9306 Bid19.7 Gamma0.0083 Theoretical20.55 Ask21.4 Theta-0.2067 Intrinsic Value19.69 Volume0 Vega0.0149 Time Value-19.69 Open Interest0 Rho0.0082 Delta / Theta-4.431 KR Put 50.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolKR\|20250822\|50.00P Delta-0.0467 Imp Vol1.5309 Bid0 Gamma0.0066 Theoretical0.31 Ask0.62 Theta-0.103 Intrinsic Value-19.69 Volume0 Vega0.0094 Time Value19.69 Open Interest0 Rho-0.0006 Delta / Theta0.4539
					69.69	Price @ Aug 15, 2025 20:16 GMT
0.84	35.48%	0.76	0.86	596	70.00	1.04	-34.18%	0.99	1.09	189
KR Call 70.00 Exp: Aug 22, 2025 Last: 0.84 Chg.: 35.48% SymbolKR\|20250822\|70.00C Delta0.4613 Imp Vol0.2523 Bid0.76 Gamma0.163 Theoretical0.84 Ask0.86 Theta-0.071 Intrinsic Value-0.31 Volume596 Vega0.0383 Time Value1.15 Open Interest134 Rho0.006 Delta / Theta-6.4974 KR Put 70.00 Exp: Aug 22, 2025 Last: 1.04 Chg.: -34.18% SymbolKR\|20250822\|70.00P Delta-0.5445 Imp Vol0.2312 Bid0.99 Gamma0.1782 Theoretical1.04 Ask1.09 Theta-0.061 Intrinsic Value0.31 Volume189 Vega0.0382 Time Value0.73 Open Interest162 Rho-0.0064 Delta / Theta8.931
0.43	48.28%	0.4	0.45	130	71.00	1.64	-28.7%	1.61	1.68	20
KR Call 71.00 Exp: Aug 22, 2025 Last: 0.43 Chg.: 48.28% SymbolKR\|20250822\|71.00C Delta0.298 Imp Vol0.2402 Bid0.4 Gamma0.1495 Theoretical0.43 Ask0.45 Theta-0.0587 Intrinsic Value-1.31 Volume130 Vega0.0334 Time Value1.74 Open Interest89 Rho0.0039 Delta / Theta-5.0794 KR Put 71.00 Exp: Aug 22, 2025 Last: 1.64 Chg.: -28.7% SymbolKR\|20250822\|71.00P Delta-0.7071 Imp Vol0.2282 Bid1.61 Gamma0.1569 Theoretical1.64 Ask1.68 Theta-0.0514 Intrinsic Value1.31 Volume20 Vega0.0332 Time Value0.33 Open Interest1,613 Rho-0.0078 Delta / Theta13.7583
0.16	-20%	0.16	0.25	211	72.00	2.51	-10.04%	2.39	2.48	3
KR Call 72.00 Exp: Aug 22, 2025 Last: 0.16 Chg.: -20% SymbolKR\|20250822\|72.00C Delta0.1483 Imp Vol0.2193 Bid0.16 Gamma0.1093 Theoretical0.16 Ask0.25 Theta-0.0356 Intrinsic Value-2.31 Volume211 Vega0.0223 Time Value2.47 Open Interest163 Rho0.002 Delta / Theta-4.1622 KR Put 72.00 Exp: Aug 22, 2025 Last: 2.51 Chg.: -10.04% SymbolKR\|20250822\|72.00P Delta-0.8361 Imp Vol0.2318 Bid2.39 Gamma0.1116 Theoretical2.44 Ask2.48 Theta-0.0366 Intrinsic Value2.31 Volume3 Vega0.0238 Time Value0.2 Open Interest133 Rho-0.0082 Delta / Theta22.8639

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	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	44,923.3	+12.0	+0.03%
US 500	6,446.8	-21.7	-0.34%
FTSE 100	9,138.90	-38.34	-0.42%
DAX	24,359.30	-18.20	-0.07%
South Africa Top 40	94,498.38	-67.81	-0.07%

Brent Oil	65.85	-0.99	-1.48%
Crude Oil WTI	61.98	-1.16	-1.81%
Gold	3,382.60	-0.60	-0.02%
Silver	37.975	-0.094	-0.25%
Copper	4.4925	+0.0130	+0.29%
London Cocoa	5,604.00	+17.00	+0.30%
London Wheat	167.00	-2.40	-1.42%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.6960	+0.0530	+1.14%
Germany 10Y	2.7787	+0.0725	+2.68%
U.S. 10Y	4.328	+0.035	+0.82%
U.S. 5Y	3.845	+0.024	+0.63%
U.S. 2Y	3.759	+0.020	+0.53%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	69.69	+0.46	+0.66%
GIKLY	7.49	0.00	0.00%
GEL	0.05	0.00	0.00%
ZBCN/USD	0.004657	+0.000071	+1.55%
3596	236.50	+3.00	+1.28%
Vanguard Tax-Exem.	19.57	0.00	0.00%
SQTX	52.40	-0.60	-1.13%
SGTL	36.40	+0.80	+2.25%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	118.00M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	5.87M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Regal Insurance	1.36	-9.93%	46.96M
Coronation Insurance	3.63	-9.93%	28.60M