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

69.49 +0.89 +1.30%

11/11 - Closed. Currency in USD

Pre Market

69.90

+0.41

+0.59%

10:01:11 - Real-time Data

Type: Equity

Market: United States

Volume: 3,530,229
Bid/Ask: 0.00 / 0.00
Day's Range: 67.54 - 69.53

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 11, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
27.99	1.08%	26.9	30.45	4	40.00	0	0%	0	2.12	0
KR Call 40.00 Exp: Nov 13, 2026 Last: 27.99 Chg.: 1.08% SymbolKR\|20261113\|40.00C Delta0.9977 Imp Vol2.6865 Bid26.9 Gamma0.0005 Theoretical29 Ask30.45 Theta-0.0245 Intrinsic Value29.19 Volume4 Vega0.0004 Time Value-1.2 Open Interest24 Rho0.0016 Delta / Theta-40.7742 KR Put 40.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolKR\|20261113\|40.00P Delta-0.0682 Imp Vol5.7741 Bid0 Gamma0.0045 Theoretical1.06 Ask2.12 Theta-0.9699 Intrinsic Value-29.19 Volume0 Vega0.0067 Time Value29.19 Open Interest0 Rho-0.0003 Delta / Theta0.0703
23.3	2.6%	22.2	24.6	6	45.00	0	0%	0	2.12	0
KR Call 45.00 Exp: Nov 13, 2026 Last: 23.3 Chg.: 2.6% SymbolKR\|20261113\|45.00C Delta0.9973 Imp Vol2.1257 Bid22.2 Gamma0.0007 Theoretical24 Ask24.6 Theta-0.0225 Intrinsic Value24.19 Volume6 Vega0.0004 Time Value-0.89 Open Interest53 Rho0.0023 Delta / Theta-44.4027 KR Put 45.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolKR\|20261113\|45.00P Delta-0.0823 Imp Vol4.7583 Bid0 Gamma0.0063 Theoretical1.06 Ask2.12 Theta-0.9225 Intrinsic Value-24.19 Volume0 Vega0.0078 Time Value24.19 Open Interest0 Rho-0.0003 Delta / Theta0.0892
21.38	-0.14%	20.75	22.9	4	47.00	0.5	163.16%	0	0.6	1
KR Call 47.00 Exp: Nov 13, 2026 Last: 21.38 Chg.: -0.14% SymbolKR\|20261113\|47.00C Delta0.9971 Imp Vol1.9169 Bid20.75 Gamma0.0009 Theoretical22 Ask22.9 Theta-0.0215 Intrinsic Value22.19 Volume4 Vega0.0004 Time Value-0.81 Open Interest42 Rho0.0025 Delta / Theta-46.3284 KR Put 47.00 Exp: Nov 13, 2026 Last: 0.5 Chg.: 163.16% SymbolKR\|20261113\|47.00P Delta-0.0413 Imp Vol3.2064 Bid0 Gamma0.0054 Theoretical0.3 Ask0.6 Theta-0.3617 Intrinsic Value-22.19 Volume1 Vega0.0045 Time Value22.69 Open Interest4 Rho-0.0002 Delta / Theta0.1141
					69.19	Price @ Nov 11, 2026 20:16 GMT
0.2	-37.5%	0.23	0.32	2	70.00	1.99	17.75%	1.21	1.35	1
KR Call 70.00 Exp: Nov 13, 2026 Last: 0.2 Chg.: -37.5% SymbolKR\|20261113\|70.00C Delta0.2756 Imp Vol0.321 Bid0.23 Gamma0.2037 Theoretical0.27 Ask0.32 Theta-0.1377 Intrinsic Value-0.81 Volume2 Vega0.0171 Time Value1.01 Open Interest8,654 Rho0.001 Delta / Theta-2.0008 KR Put 70.00 Exp: Nov 13, 2026 Last: 1.99 Chg.: 17.75% SymbolKR\|20261113\|70.00P Delta-0.7245 Imp Vol0.3215 Bid1.21 Gamma0.2037 Theoretical1.28 Ask1.35 Theta-0.135 Intrinsic Value0.81 Volume1 Vega0.017 Time Value1.18 Open Interest37 Rho-0.0023 Delta / Theta5.3661
0.07	-65%	0.08	0.27	1	71.00	0	0%	1.88	3.65	0
KR Call 71.00 Exp: Nov 13, 2026 Last: 0.07 Chg.: -65% SymbolKR\|20261113\|71.00C Delta0.1662 Imp Vol0.3932 Bid0.08 Gamma0.1242 Theoretical0.17 Ask0.27 Theta-0.1257 Intrinsic Value-1.81 Volume1 Vega0.0127 Time Value1.88 Open Interest253 Rho0.0006 Delta / Theta-1.3224 KR Put 71.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolKR\|20261113\|71.00P Delta-0.6857 Imp Vol0.7563 Bid1.88 Gamma0.0919 Theoretical2.76 Ask3.65 Theta-0.3405 Intrinsic Value1.81 Volume0 Vega0.0181 Time Value-1.81 Open Interest24 Rho-0.0023 Delta / Theta2.0139
0.03	-57.14%	0	0.07	21	72.00	3.75	0%	2.85	4.25	7
KR Call 72.00 Exp: Nov 13, 2026 Last: 0.03 Chg.: -57.14% SymbolKR\|20261113\|72.00C Delta0.0484 Imp Vol0.344 Bid0 Gamma0.0571 Theoretical0.03 Ask0.07 Theta-0.0443 Intrinsic Value-2.81 Volume21 Vega0.0051 Time Value2.84 Open Interest513 Rho0.0002 Delta / Theta-1.0928 KR Put 72.00 Exp: Nov 13, 2026 Last: 3.75 Chg.: 0% SymbolKR\|20261113\|72.00P Delta-0.7608 Imp Vol0.7808 Bid2.85 Gamma0.0779 Theoretical3.55 Ask4.25 Theta-0.307 Intrinsic Value2.81 Volume7 Vega0.0158 Time Value0.94 Open Interest10 Rho-0.0025 Delta / Theta2.4784

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	9,283.12	-0.49	-0.01%
NSE All Share	251,886.62	+25.38	+0.01%
US 30	52,550.0	+65.2	+0.12%
US 500	7,594.1	-25.2	-0.33%
FTSE 100	10,871.20	+35.73	+0.33%
DAX	26,914.44	+272.37	+1.02%
South Africa Top 40	105,937.92	+379.48	+0.36%

Brent Oil	91.99	-0.77	-0.83%
Crude Oil WTI	85.79	-0.74	-0.86%
Gold	3,953.85	-46.65	-1.17%
Silver	51.140	-0.862	-1.66%
Copper	6.2168	-0.0732	-1.16%
London Cocoa	3,757.00	+125.00	+3.44%
London Wheat	194.75	+3.00	+1.56%

Nigeria 10Y	16.844	0.000	0.00%
Nigeria 2Y	16.024	+0.000	+0.00%
U.K. 10Y	5.2205	-0.0024	-0.05%
Germany 10Y	3.2947	-0.0290	-0.87%
U.S. 10Y	4.990	-0.014	-0.28%
U.S. 5Y	4.832	+0.027	+0.56%
U.S. 2Y	4.757	+0.030	+0.63%

Fidelitybk	24.200	-0.500	-2.02%
Zenith Bank	115.10	-0.80	-0.69%
UBA	41.20	+0.20	+0.49%
First HoldCo	102.70	-0.30	-0.29%
Guaranty Trust Holding	119.40	-0.10	-0.08%
Sterling Financial Holdings	72.900	-3.050	-4.02%
Dangote Cement	1,323.00	-146.90	-9.99%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	69.49	+0.89	+1.30%
	LYEL	16.860	+0.110	+0.66%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	-0.37%	9.46M
UBA	41.20	+0.49%	9.44M
Stanbic IBTC	161.20	+0.19%	3.35M
First HoldCo	102.70	-0.29%	1.85M
Aradel Holdings	1,166.40	-10.00%	247.43K
MTN Nigeria	827.80	-1.10%	177.31K
Presco	1,491.20	-10.00%	108.35K

Name	Last	Chg. %	Vol.
Champion Brew	11.15	+9.85%	7.10M
Chellarams	10.65	+9.79%	0.26K
Sunu Assurances	2.85	+8.78%	440.00K
Cornerstone Insurance	4.45	+8.54%	684.89K
Skye Shelter Fund	450.00	+7.46%	248.00
Chemical and Allied Products	116.50	+5.91%	12.34K
UH REIT	73.90	+5.57%	7.08K

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,023.40	-10.90%	74.00K
Presco	1,491.20	-10.00%	108.35K
Conoil	189.00	-10.00%	141.00
Eunisell Interlinked	170.100	-10.00%	0.13K
Guinness Nigeria	374.40	-10.00%	1.23K
Airtel Africa	5,670.00	-10.00%	560.00
Transcorp Power	208.80	-10.00%	18.73K