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

69.66 -1.59 -2.23%

21:59:59 - Closed. Currency in USD

After Hours

70.00

+0.34

+0.49%

22:26:37 - Real-time Data

Type: Equity

Market: United States

Volume: 5,139,970
Bid/Ask: 0.00 / 0.00
Day's Range: 69.58 - 72.19

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

Feb 17, 2026 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
29.3	0%	28.15	30.2	0	40.00	0.03	0%	0	0.01	0
KR Call 40.00 Exp: Feb 20, 2026 Last: 29.3 Chg.: 0% SymbolKR\|20260220\|40.00C Delta0 Imp Vol0 Bid28.15 Gamma0 Theoretical0 Ask30.2 Theta0 Intrinsic Value29.66 Volume0 Vega0 Time Value-0.36 Open Interest0 Rho0 Delta / Theta0 KR Put 40.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolKR\|20260220\|40.00P Delta-0.0022 Imp Vol2.2513 Bid0 Gamma0.0005 Theoretical0.01 Ask0.01 Theta-0.0167 Intrinsic Value-29.66 Volume0 Vega0.0004 Time Value29.69 Open Interest8 Rho0 Delta / Theta0.1339
25.15	0%	23.5	27.05	1	45.00	0.02	0%	0	0.2	0
KR Call 45.00 Exp: Feb 20, 2026 Last: 25.15 Chg.: 0% SymbolKR\|20260220\|45.00C Delta0.9753 Imp Vol2.6365 Bid23.5 Gamma0.0034 Theoretical25.15 Ask27.05 Theta-0.1613 Intrinsic Value24.66 Volume1 Vega0.0037 Time Value0.49 Open Interest0 Rho0.0033 Delta / Theta-6.0461 KR Put 45.00 Exp: Feb 20, 2026 Last: 0.02 Chg.: 0% SymbolKR\|20260220\|45.00P Delta-0.0277 Imp Vol2.7175 Bid0 Gamma0.0037 Theoretical0.2 Ask0.2 Theta-0.1828 Intrinsic Value-24.66 Volume0 Vega0.004 Time Value24.68 Open Interest1 Rho-0.0002 Delta / Theta0.1514
20.15	0%	19.65	20.3	19	50.00	0.03	0%	0	0.32	0
KR Call 50.00 Exp: Feb 20, 2026 Last: 20.15 Chg.: 0% SymbolKR\|20260220\|50.00C Delta0.9694 Imp Vol2.0844 Bid19.65 Gamma0.0052 Theoretical20.15 Ask20.3 Theta-0.1529 Intrinsic Value19.66 Volume19 Vega0.0044 Time Value0.49 Open Interest0 Rho0.0039 Delta / Theta-6.3389 KR Put 50.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolKR\|20260220\|50.00P Delta-0.0473 Imp Vol2.3712 Bid0 Gamma0.0066 Theoretical0.32 Ask0.32 Theta-0.2471 Intrinsic Value-19.66 Volume0 Vega0.0063 Time Value19.69 Open Interest23 Rho-0.0003 Delta / Theta0.1913
					69.66	Price @ Feb 17, 2026 21:16 GMT
0.9	-40.4%	0.83	0.95	74	70.00	0.89	34.85%	0.8	0.91	107
KR Call 70.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: -40.4% SymbolKR\|20260220\|70.00C Delta0.5044 Imp Vol0.3579 Bid0.83 Gamma0.1757 Theoretical0.9 Ask0.95 Theta-0.1525 Intrinsic Value-0.34 Volume74 Vega0.0253 Time Value1.24 Open Interest1,588 Rho0.0028 Delta / Theta-3.3084 KR Put 70.00 Exp: Feb 20, 2026 Last: 0.89 Chg.: 34.85% SymbolKR\|20260220\|70.00P Delta-0.496 Imp Vol0.3492 Bid0.8 Gamma0.1802 Theoretical0.89 Ask0.91 Theta-0.1458 Intrinsic Value0.34 Volume107 Vega0.0253 Time Value0.55 Open Interest429 Rho-0.0026 Delta / Theta3.4019
0.47	-53%	0.38	0.51	38	71.00	1.06	0%	1.36	1.48	7
KR Call 71.00 Exp: Feb 20, 2026 Last: 0.47 Chg.: -53% SymbolKR\|20260220\|71.00C Delta0.3299 Imp Vol0.3473 Bid0.38 Gamma0.1643 Theoretical0.47 Ask0.51 Theta-0.134 Intrinsic Value-1.34 Volume38 Vega0.023 Time Value1.81 Open Interest173 Rho0.0019 Delta / Theta-2.4625 KR Put 71.00 Exp: Feb 20, 2026 Last: 1.06 Chg.: 0% SymbolKR\|20260220\|71.00P Delta-0.6849 Imp Vol0.32 Bid1.36 Gamma0.1752 Theoretical1.42 Ask1.48 Theta-0.1182 Intrinsic Value1.34 Volume7 Vega0.0225 Time Value-0.28 Open Interest389 Rho-0.0034 Delta / Theta5.7928
0.24	-61.9%	0.18	0.28	290	72.00	1.85	0%	1.9	2.45	9
KR Call 72.00 Exp: Feb 20, 2026 Last: 0.24 Chg.: -61.9% SymbolKR\|20260220\|72.00C Delta0.1946 Imp Vol0.3563 Bid0.18 Gamma0.1218 Theoretical0.24 Ask0.28 Theta-0.1043 Intrinsic Value-2.34 Volume290 Vega0.0175 Time Value2.58 Open Interest4,630 Rho0.0011 Delta / Theta-1.865 KR Put 72.00 Exp: Feb 20, 2026 Last: 1.85 Chg.: 0% SymbolKR\|20260220\|72.00P Delta-0.8415 Imp Vol0.3091 Bid1.9 Gamma0.1237 Theoretical2.18 Ask2.45 Theta-0.0768 Intrinsic Value2.34 Volume9 Vega0.0153 Time Value-0.49 Open Interest38 Rho-0.0038 Delta / Theta10.9585

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	6,856.82	-38.32	-0.56%
NSE All Share	189,362.92	-918.65	-0.48%
US 30	49,549.1	+48.2	+0.10%
US 500	6,845.9	+9.7	+0.14%
FTSE 100	10,556.17	+82.48	+0.79%
DAX	24,998.40	+197.49	+0.80%
South Africa Top 40	111,292.81	-1585.40	-1.40%

Brent Oil	67.35	-1.30	-1.89%
Crude Oil WTI	62.17	-0.58	-0.92%
Gold	4,898.54	-147.76	-2.93%
Silver	73.505	-4.459	-5.72%
Copper	5.6783	-0.1247	-2.15%
London Cocoa	2,438.00	-81.00	-3.22%
London Wheat	162.60	-0.95	-0.58%

Nigeria 10Y	16.541	+0.001	+0.01%
Nigeria 2Y	16.047	+0.001	+0.01%
U.K. 10Y	4.3870	+0.0070	+0.16%
Germany 10Y	2.7420	-0.0136	-0.49%
U.S. 10Y	4.056	+0.004	+0.10%
U.S. 5Y	3.623	+0.014	+0.39%
U.S. 2Y	3.437	+0.027	+0.79%

Fidelitybk	20.800	-0.500	-2.35%
Zenith Bank	80.55	-8.95	-10.00%
UBA	46.30	-3.25	-6.56%
First HoldCo	48.50	+0.20	+0.41%
Guaranty Trust Holding	117.20	-2.80	-2.33%
Sterling Bank	8.000	+0.100	+1.27%
Dangote Cement	799.90	+1.30	+0.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	69.66	-1.59	-2.23%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	25.75	-4.63%	103.49M
Zenith Bank	80.55	-10.00%	93.10M
First HoldCo	48.50	+0.41%	54.32M
Vitafoam Nig	129.80	+8.26%	35.97M
Guaranty Trust Holding	117.20	-2.33%	33.70M
MTN Nigeria	750.00	-3.81%	6.63M
Aradel Holdings	1,094.00	-0.25%	5.06M

Name	Last	Chg. %	Vol.
Abctrans	9.07	+9.94%	5.30M
Redstarex	29.50	+9.87%	1.58M
Meyer	22.95	+9.81%	373.73K
Japaul Gold Ventures	3.03	+9.78%	73.79M
Infinity Trust Mortgage Bank	11.90	+9.68%	139.04K
Secure Electronic Tech	1.82	+9.64%	45.92M
Fortis Global Insurance	0.46	+9.52%	321.88K

Name	Last	Chg. %	Vol.
Zenith Bank	80.55	-10.00%	93.10M
Mecure Industries	93.60	-10.00%	293.70K
Skyway Aviation Handling Company	117.00	-10.00%	1.11M
Rtbriscoe	14.12	-9.95%	6.08M
Tripple Gee and Co	6.00	-9.77%	768.86K
Mansard Ins	15.500	-8.77%	11.83M
Deap Capital Management Trust	7.00	-8.38%	18.99M