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

64.13 +1.15 +1.83%

21/10 - Closed. Currency in USD

After Hours

64.23

+0.10

+0.16%

3:11:13 - Real-time Data

Type: Equity

Market: United States

Volume: 7,782,357
Bid/Ask: 0.00 / 0.00
Day's Range: 62.63 - 64.21

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 21, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
24.11	0%	22.1	24.6	0	40.00	0	0%	0	0.07	0
KR Call 40.00 Exp: Oct 23, 2026 Last: 24.11 Chg.: 0% SymbolKR\|20261023\|40.00C Delta0.9972 Imp Vol2.356 Bid22.1 Gamma0.0008 Theoretical23.94 Ask24.6 Theta-0.0238 Intrinsic Value24.13 Volume0 Vega0.0004 Time Value-0.02 Open Interest2 Rho0.0016 Delta / Theta-41.8727 KR Put 40.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolKR\|20261023\|40.00P Delta-0.0077 Imp Vol2.7287 Bid0 Gamma0.0016 Theoretical0.04 Ask0.07 Theta-0.0685 Intrinsic Value-24.13 Volume0 Vega0.001 Time Value24.13 Open Interest0 Rho0 Delta / Theta0.1126
17.42	0%	17.1	19.6	0	45.00	0	0%	0	2.13	0
KR Call 45.00 Exp: Oct 23, 2026 Last: 17.42 Chg.: 0% SymbolKR\|20261023\|45.00C Delta0.9966 Imp Vol1.7894 Bid17.1 Gamma0.0012 Theoretical18.94 Ask19.6 Theta-0.0217 Intrinsic Value19.13 Volume0 Vega0.0005 Time Value-1.71 Open Interest5 Rho0.0024 Delta / Theta-45.9889 KR Put 45.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolKR\|20261023\|45.00P Delta-0.0991 Imp Vol4.1937 Bid0 Gamma0.0088 Theoretical1.07 Ask2.13 Theta-0.8647 Intrinsic Value-19.13 Volume0 Vega0.0083 Time Value19.13 Open Interest0 Rho-0.0004 Delta / Theta0.1146
16.5	0%	16.1	18.5	0	46.00	0	0%	0	2.13	0
KR Call 46.00 Exp: Oct 23, 2026 Last: 16.5 Chg.: 0% SymbolKR\|20261023\|46.00C Delta0.9965 Imp Vol1.6828 Bid16.1 Gamma0.0013 Theoretical17.94 Ask18.5 Theta-0.0212 Intrinsic Value18.13 Volume0 Vega0.0005 Time Value-1.63 Open Interest3 Rho0.0025 Delta / Theta-47.0468 KR Put 46.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolKR\|20261023\|46.00P Delta-0.1036 Imp Vol3.996 Bid0 Gamma0.0095 Theoretical1.07 Ask2.13 Theta-0.8513 Intrinsic Value-18.13 Volume0 Vega0.0085 Time Value18.13 Open Interest0 Rho-0.0004 Delta / Theta0.1218
					64.13	Price @ Oct 21, 2026 20:16 GMT
0.22	46.67%	0.15	0.3	234	65.00	1.4	-37.22%	1.09	1.54	10
KR Call 65.00 Exp: Oct 23, 2026 Last: 0.22 Chg.: 46.67% SymbolKR\|20261023\|65.00C Delta0.2492 Imp Vol0.3239 Bid0.15 Gamma0.2069 Theoretical0.23 Ask0.3 Theta-0.1222 Intrinsic Value-0.87 Volume234 Vega0.015 Time Value1.09 Open Interest10,967 Rho0.0009 Delta / Theta-2.0394 KR Put 65.00 Exp: Oct 23, 2026 Last: 1.4 Chg.: -37.22% SymbolKR\|20261023\|65.00P Delta-0.7403 Imp Vol0.3402 Bid1.09 Gamma0.2016 Theoretical1.32 Ask1.54 Theta-0.1287 Intrinsic Value0.87 Volume10 Vega0.0153 Time Value0.53 Open Interest71 Rho-0.0022 Delta / Theta5.751
0.09	80%	0.05	0.11	68	66.00	2.28	0%	1.72	2.39	26
KR Call 66.00 Exp: Oct 23, 2026 Last: 0.09 Chg.: 80% SymbolKR\|20261023\|66.00C Delta0.1052 Imp Vol0.3394 Bid0.05 Gamma0.1133 Theoretical0.08 Ask0.11 Theta-0.0734 Intrinsic Value-1.87 Volume68 Vega0.0086 Time Value1.96 Open Interest661 Rho0.0004 Delta / Theta-1.4334 KR Put 66.00 Exp: Oct 23, 2026 Last: 2.28 Chg.: 0% SymbolKR\|20261023\|66.00P Delta-0.818 Imp Vol0.4648 Bid1.72 Gamma0.1203 Theoretical2.28 Ask2.39 Theta-0.1433 Intrinsic Value1.87 Volume26 Vega0.0125 Time Value0.41 Open Interest1 Rho-0.0024 Delta / Theta5.7075
0.01	-75%	0	0.15	1	67.00	0	0%	2.57	4.95	0
KR Call 67.00 Exp: Oct 23, 2026 Last: 0.01 Chg.: -75% SymbolKR\|20261023\|67.00C Delta0.0797 Imp Vol0.4444 Bid0 Gamma0.0705 Theoretical0.08 Ask0.15 Theta-0.0782 Intrinsic Value-2.87 Volume1 Vega0.007 Time Value2.88 Open Interest455 Rho0.0003 Delta / Theta-1.0199 KR Put 67.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolKR\|20261023\|67.00P Delta-0.7361 Imp Vol0.9494 Bid2.57 Gamma0.0728 Theoretical3.76 Ask4.95 Theta-0.3651 Intrinsic Value2.87 Volume0 Vega0.0155 Time Value-2.87 Open Interest8 Rho-0.0023 Delta / Theta2.0164

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:

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 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	9,015.45	-28.14	-0.31%
NSE All Share	245,116.49	-794.64	-0.32%
US 30	52,746.1	-111.0	-0.21%
US 500	7,721.3	-36.4	-0.47%
FTSE 100	10,752.88	+19.88	+0.19%
DAX	25,645.04	+340.62	+1.35%
South Africa Top 40	101,739.26	-814.20	-0.79%

Brent Oil	110.53	+1.71	+1.57%
Crude Oil WTI	98.36	+1.21	+1.25%
Gold	4,135.95	-14.05	-0.34%
Silver	56.908	-0.803	-1.39%
Copper	6.5235	-0.0565	-0.86%
London Cocoa	4,340.00	+40.00	+0.93%
London Wheat	195.50	-5.25	-2.62%

Nigeria 10Y	16.939	0.000	0.00%
Nigeria 2Y	15.785	+0.003	+0.02%
U.K. 10Y	5.3833	-0.0306	-0.57%
Germany 10Y	3.4151	+0.0215	+0.63%
U.S. 10Y	5.090	-0.059	-1.15%
U.S. 5Y	4.929	-0.041	-0.82%
U.S. 2Y	4.795	-0.028	-0.58%

Fidelitybk	22.000	+1.250	+6.02%
Zenith Bank	122.00	-1.50	-1.21%
UBA	41.90	-0.10	-0.24%
First HoldCo	131.00	-6.30	-4.59%
Guaranty Trust Holding	122.40	-0.10	-0.08%
Sterling Financial Holdings	76.500	-0.500	-0.65%
Dangote Cement	1,008.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	64.13	+1.15	+1.83%
MUBR	900.00	-0.87	-0.10%
AllianzIM U.S. La.	41.76	+0.07	+0.17%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	122.00	-1.21%	48.21M
Access Holdings	26.10	-6.12%	40.98M
Guaranty Trust Holding	122.40	-0.08%	13.88M
First HoldCo	131.00	-4.59%	12.04M
Aradel Holdings	1,499.90	0.00%	2.65M
MTN Nigeria	825.00	0.00%	2.44M
Lafarge Africa	379.00	0.00%	1.54M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	3.22	+9.90%	646.39K
ABC Transport	7.30	+9.77%	1.50M
Meyer	17.50	+9.72%	383.68K
Livestock	18.75	+9.65%	11.38M
Caverton Offshore Support	4.800	+6.67%	3.05M
Fidelitybk	22.000	+6.02%	20.44M
Veritas Kapital	1.14	+5.56%	3.56M

Name	Last	Chg. %	Vol.
CWG	18.050	-9.98%	2.77M
UPDC REIT	19.05	-9.93%	2.26M
Austin Laz	3.18	-9.92%	13.76M
Neimeth	7.60	-9.52%	3.39M
Custodian	64.70	-7.57%	2.33M
Critical	3.57	-7.51%	3.46M
Royal Exchange	1.00	-7.41%	874.72K