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

59.91 +1.29 +2.20%

16:52:57 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,301,660
Bid/Ask: 0.00 / 0.00
Day's Range: 58.30 - 60.20

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 01, 2026 15:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.95	20.5	0	40.00	0	0%	0	0.1	0
KR Call 40.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolKR\|20261002\|40.00C Delta0.9999 Imp Vol1.7909 Bid17.95 Gamma0 Theoretical20.11 Ask20.5 Theta-0.0002 Intrinsic Value20 Volume0 Vega0 Time Value-20 Open Interest1 Rho0.0008 Delta / Theta-4,629.3843 KR Put 40.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolKR\|20261002\|40.00P Delta-0.012 Imp Vol3.5977 Bid0 Gamma0.0028 Theoretical0.05 Ask0.1 Theta-0.1768 Intrinsic Value-20 Volume0 Vega0.001 Time Value20 Open Interest1 Rho0 Delta / Theta0.0679
0	0%	13.95	16.75	0	44.00	0	0%	0	2.12	0
KR Call 44.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolKR\|20261002\|44.00C Delta0.9958 Imp Vol2.3079 Bid13.95 Gamma0.0017 Theoretical16.12 Ask16.75 Theta-0.0446 Intrinsic Value16 Volume0 Vega0.0004 Time Value-16 Open Interest3 Rho0.0011 Delta / Theta-22.3278 KR Put 44.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolKR\|20261002\|44.00P Delta-0.1107 Imp Vol5.5308 Bid0 Gamma0.0109 Theoretical1.06 Ask2.12 Theta-1.6435 Intrinsic Value-16 Volume0 Vega0.0059 Time Value16 Open Interest4 Rho-0.0002 Delta / Theta0.0674
15.16	0%	12.95	15.7	0	45.00	0	0%	0	0.15	0
KR Call 45.00 Exp: Oct 02, 2026 Last: 15.16 Chg.: 0% SymbolKR\|20261002\|45.00C Delta0.9956 Imp Vol2.1541 Bid12.95 Gamma0.0019 Theoretical15.12 Ask15.7 Theta-0.0439 Intrinsic Value15 Volume0 Vega0.0004 Time Value0.16 Open Interest3 Rho0.0012 Delta / Theta-22.7022 KR Put 45.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolKR\|20261002\|45.00P Delta-0.0215 Imp Vol2.838 Bid0 Gamma0.0058 Theoretical0.08 Ask0.15 Theta-0.23 Intrinsic Value-15 Volume0 Vega0.0016 Time Value15 Open Interest1 Rho0 Delta / Theta0.0936
					60	Price @ Oct 01, 2026 15:46 GMT
0.49	308.33%	0.36	0.55	134	60.00	0.5	-63.24%	0.34	0.74	83
KR Call 60.00 Exp: Oct 02, 2026 Last: 0.49 Chg.: 308.33% SymbolKR\|20261002\|60.00C Delta0.5481 Imp Vol0.3162 Bid0.36 Gamma0.3981 Theoretical0.46 Ask0.55 Theta-0.1981 Intrinsic Value0 Volume134 Vega0.0125 Time Value0.49 Open Interest9,867 Rho0.0009 Delta / Theta-2.7668 KR Put 60.00 Exp: Oct 02, 2026 Last: 0.5 Chg.: -63.24% SymbolKR\|20261002\|60.00P Delta-0.4651 Imp Vol0.4739 Bid0.34 Gamma0.2666 Theoretical0.54 Ask0.74 Theta-0.2953 Intrinsic Value0 Volume83 Vega0.0125 Time Value0.5 Open Interest907 Rho-0.0007 Delta / Theta1.5751
0.2	566.67%	0.09	0.2	36	61.00	1.12	0%	0.93	2.19	0
KR Call 61.00 Exp: Oct 02, 2026 Last: 0.2 Chg.: 566.67% SymbolKR\|20261002\|61.00C Delta0.2227 Imp Vol0.3627 Bid0.09 Gamma0.2613 Theoretical0.15 Ask0.2 Theta-0.1706 Intrinsic Value-1 Volume36 Vega0.0094 Time Value1.2 Open Interest9,540 Rho0.0004 Delta / Theta-1.3056 KR Put 61.00 Exp: Oct 02, 2026 Last: 1.12 Chg.: 0% SymbolKR\|20261002\|61.00P Delta-0.623 Imp Vol0.8362 Bid0.93 Gamma0.1444 Theoretical1.56 Ask2.19 Theta-0.4983 Intrinsic Value1 Volume0 Vega0.0119 Time Value0.12 Open Interest59 Rho-0.0009 Delta / Theta1.2503
0.05	150%	0.02	0.25	139	62.00	1.46	0%	1.85	3.2	0
KR Call 62.00 Exp: Oct 02, 2026 Last: 0.05 Chg.: 150% SymbolKR\|20261002\|62.00C Delta0.1496 Imp Vol0.5612 Bid0.02 Gamma0.1318 Theoretical0.14 Ask0.25 Theta-0.2058 Intrinsic Value-2 Volume139 Vega0.0073 Time Value2.05 Open Interest1,743 Rho0.0002 Delta / Theta-0.7269 KR Put 62.00 Exp: Oct 02, 2026 Last: 1.46 Chg.: 0% SymbolKR\|20261002\|62.00P Delta-0.6975 Imp Vol1.0831 Bid1.85 Gamma0.1024 Theoretical2.53 Ask3.2 Theta-0.593 Intrinsic Value2 Volume0 Vega0.011 Time Value-0.54 Open Interest0 Rho-0.001 Delta / Theta1.1762

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	9,241.53	-28.98	-0.31%
NSE All Share	251,211.67	-701.53	-0.28%
US 30	50,626.5	-282.3	-0.55%
US 500	7,622.7	-29.3	-0.38%
FTSE 100	10,422.36	-183.64	-1.73%
DAX	24,962.48	-236.71	-0.94%
South Africa Top 40	100,172.67	-617.48	-0.61%

Brent Oil	101.79	+3.76	+3.84%
Crude Oil WTI	92.87	+2.45	+2.71%
Gold	4,191.97	+5.27	+0.13%
Silver	60.790	+0.224	+0.37%
Copper	6.5415	-0.0785	-1.19%
London Cocoa	4,017.00	-29.00	-0.72%
London Wheat	204.00	0.00	0.00%

Nigeria 10Y	15.973	+0.001	+0.01%
Nigeria 2Y	15.782	+0.005	+0.03%
U.K. 10Y	5.4120	-0.0183	-0.34%
Germany 10Y	3.5156	-0.0037	-0.11%
U.S. 10Y	5.258	-0.053	-1.00%
U.S. 5Y	5.016	-0.073	-1.43%
U.S. 2Y	4.789	-0.098	-2.01%

Fidelitybk	21.650	-1.400	-6.07%
Zenith Bank	134.00	0.00	0.00%
UBA	45.45	-0.55	-1.20%
First HoldCo	159.90	0.00	0.00%
Guaranty Trust Holding	132.00	-0.50	-0.38%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	59.91	+1.29	+2.20%

Market Movers

Name	Last	Chg. %	Vol.
VFD Group	14.50	+8.21%	367.32M
Guaranty Trust Holding	132.00	-0.38%	39.55M
Zenith Bank	134.00	0.00%	32.31M
Stanbic IBTC	163.00	-0.61%	14.87M
First HoldCo	159.90	0.00%	8.42M
MTN Nigeria	837.00	-3.01%	2.27M
Aradel Holdings	1,530.00	0.00%	1.86M

Name	Last	Chg. %	Vol.
Haldane McCall	3.41	+10.00%	1.02M
Critical	4.32	+9.92%	9.33M
Cornerstone Insurance	5.60	+9.80%	5.33M
Livingtrust Mortgage Bank	3.14	+9.79%	541.56K
ABC Transport	6.75	+9.76%	1.27M
Royal Exchange	1.15	+9.52%	2.39M
VFD Group	14.50	+8.21%	367.32M

Name	Last	Chg. %	Vol.
Learn Africa	7.650	-10.00%	601.82K
Thomas Wyatt	2.67	-9.80%	939.04K
Sovereign Trust Insurance Plc	2.20	-6.78%	2.64M
Guinea Insurance PLC	0.70	-6.67%	1.77M
Fidelitybk	21.650	-6.07%	31.21M
Consolidated Hallmark	7.12	-5.07%	1.70M
AXA Mansard Insurance	11.000	-4.35%	2.09M