Breaking News

Kroger Company (KR)

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

Add to/Remove from a Portfolio Add to Watchlist

57.22 +0.88 +1.56%

19:11:33 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,121,805
Bid/Ask: 0.00 / 0.00
Day's Range: 56.05 - 57.69

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 19, 2026 17:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17	0%	15.85	18.05	0	40.00	0	0%	0	1.2	0
KR Call 40.00 Exp: Aug 21, 2026 Last: 17 Chg.: 0% SymbolKR\|20260821\|40.00C Delta0.9961 Imp Vol1.8398 Bid15.85 Gamma0.0015 Theoretical17 Ask18.05 Theta-0.0223 Intrinsic Value17.14 Volume0 Vega0.0005 Time Value-0.14 Open Interest4 Rho0.0018 Delta / Theta-44.5828 KR Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|40.00P Delta-0.0763 Imp Vol3.6987 Bid0 Gamma0.0092 Theoretical0.6 Ask1.2 Theta-0.5595 Intrinsic Value-17.14 Volume0 Vega0.0061 Time Value17.14 Open Interest2 Rho-0.0003 Delta / Theta0.1364
12.66	0%	11.9	14.05	0	44.00	0	0%	0	1.19	0
KR Call 44.00 Exp: Aug 21, 2026 Last: 12.66 Chg.: 0% SymbolKR\|20260821\|44.00C Delta0.9952 Imp Vol1.3724 Bid11.9 Gamma0.0024 Theoretical13 Ask14.05 Theta-0.0204 Intrinsic Value13.14 Volume0 Vega0.0006 Time Value-0.48 Open Interest6 Rho0.0024 Delta / Theta-48.7996 KR Put 44.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|44.00P Delta-0.0947 Imp Vol2.9011 Bid0 Gamma0.0138 Theoretical0.59 Ask1.19 Theta-0.5157 Intrinsic Value-13.14 Volume0 Vega0.0071 Time Value13.14 Open Interest0 Rho-0.0003 Delta / Theta0.1836
11.68	0%	11	13.15	0	45.00	0	0%	0	1.01	0
KR Call 45.00 Exp: Aug 21, 2026 Last: 11.68 Chg.: 0% SymbolKR\|20260821\|45.00C Delta0.9715 Imp Vol1.734 Bid11 Gamma0.0089 Theoretical12.07 Ask13.15 Theta-0.1195 Intrinsic Value12.14 Volume0 Vega0.0027 Time Value-0.46 Open Interest7 Rho0.0023 Delta / Theta-8.1275 KR Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|45.00P Delta-0.0917 Imp Vol2.5858 Bid0 Gamma0.0151 Theoretical0.51 Ask1.01 Theta-0.4489 Intrinsic Value-12.14 Volume0 Vega0.0069 Time Value12.14 Open Interest5 Rho-0.0003 Delta / Theta0.2043
					57.14	Price @ Aug 19, 2026 17:46 GMT
0.39	14.71%	0.34	0.51	44	57.50	0.73	-31.78%	0.74	1.04	12
KR Call 57.50 Exp: Aug 21, 2026 Last: 0.39 Chg.: 14.71% SymbolKR\|20260821\|57.50C Delta0.3828 Imp Vol0.3827 Bid0.34 Gamma0.2364 Theoretical0.43 Ask0.51 Theta-0.1547 Intrinsic Value-0.36 Volume44 Vega0.0161 Time Value0.75 Open Interest611 Rho0.0012 Delta / Theta-2.4747 KR Put 57.50 Exp: Aug 21, 2026 Last: 0.73 Chg.: -31.78% SymbolKR\|20260821\|57.50P Delta-0.6263 Imp Vol0.3568 Bid0.74 Gamma0.2518 Theoretical0.89 Ask1.04 Theta-0.1414 Intrinsic Value0.36 Volume12 Vega0.016 Time Value0.37 Open Interest1,252 Rho-0.0017 Delta / Theta4.4284
0.28	86.67%	0.22	0.32	186	58.00	1.2	6.19%	1.05	1.35	25
KR Call 58.00 Exp: Aug 21, 2026 Last: 0.28 Chg.: 86.67% SymbolKR\|20260821\|58.00C Delta0.2742 Imp Vol0.385 Bid0.22 Gamma0.2052 Theoretical0.27 Ask0.32 Theta-0.1358 Intrinsic Value-0.86 Volume186 Vega0.0141 Time Value1.14 Open Interest7,941 Rho0.0008 Delta / Theta-2.0198 KR Put 58.00 Exp: Aug 21, 2026 Last: 1.2 Chg.: 6.19% SymbolKR\|20260821\|58.00P Delta-0.7605 Imp Vol0.3287 Bid1.05 Gamma0.2241 Theoretical1.2 Ask1.35 Theta-0.1063 Intrinsic Value0.86 Volume25 Vega0.0131 Time Value0.34 Open Interest826 Rho-0.002 Delta / Theta7.1517
0.12	100%	0.02	0.14	131	59.00	0	0%	1.38	3.75	0
KR Call 59.00 Exp: Aug 21, 2026 Last: 0.12 Chg.: 100% SymbolKR\|20260821\|59.00C Delta0.1072 Imp Vol0.3724 Bid0.02 Gamma0.1175 Theoretical0.08 Ask0.14 Theta-0.0727 Intrinsic Value-1.86 Volume131 Vega0.0078 Time Value1.98 Open Interest1,012 Rho0.0003 Delta / Theta-1.4749 KR Put 59.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|59.00P Delta-0.7171 Imp Vol0.7754 Bid1.38 Gamma0.1034 Theoretical2.57 Ask3.75 Theta-0.2752 Intrinsic Value1.86 Volume0 Vega0.0143 Time Value-1.86 Open Interest86 Rho-0.002 Delta / Theta2.6055

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	8,824.86	-34.92	-0.39%
NSE All Share	240,750.47	-863.02	-0.36%
US 30	53,460.3	+116.7	+0.22%
US 500	7,712.7	+20.7	+0.27%
FTSE 100	10,743.35	+15.31	+0.14%
DAX	26,129.78	+1.42	+0.01%
South Africa Top 40	108,462.93	+2827.96	+2.68%

Brent Oil	92.07	+1.05	+1.15%
Crude Oil WTI	84.94	+0.88	+1.05%
Gold	4,544.34	+123.74	+2.80%
Silver	65.860	+1.823	+2.85%
Copper	6.4818	-0.0107	-0.17%
London Cocoa	4,220.00	-82.00	-1.91%
London Wheat	203.00	+0.25	+0.12%

Nigeria 10Y	17.122	-0.177	-1.02%
Nigeria 2Y	17.048	-0.002	-0.01%
U.K. 10Y	5.0559	+0.0079	+0.16%
Germany 10Y	3.2664	+0.0037	+0.11%
U.S. 10Y	4.651	-0.055	-1.17%
U.S. 5Y	4.355	-0.012	-0.27%
U.S. 2Y	4.183	+0.008	+0.19%

Fidelitybk	20.500	-0.050	-0.24%
Zenith Bank	124.00	+2.00	+1.64%
UBA	46.00	+1.00	+2.22%
First HoldCo	132.00	0.00	0.00%
Guaranty Trust Holding	127.90	-0.10	-0.08%
Sterling Bank	7.750	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	57.22	+0.88	+1.56%
GRA	1.640	-0.060	-3.53%
012510	120,000	0	0.00%
688466	13.55	-0.39	-2.80%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.00	+2.22%	38.12M
First HoldCo	132.00	0.00%	15.15M
Lafarge Africa	334.00	0.00%	9.12M
MTN Nigeria	805.00	0.00%	3.56M
Aradel Holdings	1,374.20	-9.99%	3.25M
Okomu Oil Palm	1,418.00	0.00%	1.33M
Seplat Petroleum	11,200.60	0.00%	558.78K

Name	Last	Chg. %	Vol.
Haldane McCall	3.52	+10.00%	1.31M
Coronation Insurance	2.44	+8.44%	5.23M
UAC Of Nigeria	177.85	+6.56%	254.72K
AVA Capital	7.60	+6.29%	5.08M
Caverton Offshore Support	4.950	+5.32%	465.08K
Omatek Ventures	1.57	+3.29%	2.15M
Tantalizers	4.13	+3.25%	9.49M

Name	Last	Chg. %	Vol.
International Energy Insurance	4.77	-10.00%	661.91K
Aradel Holdings	1,374.20	-9.99%	3.25M
Universal Insurance PLC	0.77	-9.41%	7.67M
Redstarex	14.70	-9.26%	611.88K
Royalex	1.06	-8.62%	43.54M
Thomaswy	2.75	-8.33%	1.24M
Sovereign Trust Insurance Plc	1.75	-7.41%	2.12M