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

71.46 -0.92 -1.27%

25/07 - Closed. Currency in USD

After Hours

71.68

+0.22

+0.31%

0:58:05 - Real-time Data

Type: Equity

Market: United States

Volume: 3,396,939
Bid/Ask: 0.00 / 0.00
Day's Range: 71.42 - 72.81

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

Jul 25, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.3	33.7	0	40.00	0	0%	0	0.05	0
KR Call 40.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolKR\|20250801\|40.00C Delta0.9658 Imp Vol2.5507 Bid30.3 Gamma0.003 Theoretical32 Ask33.7 Theta-0.1371 Intrinsic Value31.46 Volume0 Vega0.0075 Time Value-31.46 Open Interest0 Rho0.0067 Delta / Theta-7.0453 KR Put 40.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolKR\|20250801\|40.00P Delta-0.0045 Imp Vol1.6838 Bid0 Gamma0.0008 Theoretical0.03 Ask0.05 Theta-0.0155 Intrinsic Value-31.46 Volume0 Vega0.0013 Time Value31.46 Open Interest0 Rho-0.0001 Delta / Theta0.2867
0	0%	25.6	28.7	0	45.00	0	0%	0	0.05	0
KR Call 45.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolKR\|20250801\|45.00C Delta0.9495 Imp Vol2.2588 Bid25.6 Gamma0.0046 Theoretical27.15 Ask28.7 Theta-0.1671 Intrinsic Value26.46 Volume0 Vega0.0103 Time Value-26.46 Open Interest0 Rho0.0077 Delta / Theta-5.683 KR Put 45.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolKR\|20250801\|45.00P Delta-0.0054 Imp Vol1.3695 Bid0 Gamma0.0011 Theoretical0.02 Ask0.05 Theta-0.0151 Intrinsic Value-26.46 Volume0 Vega0.0015 Time Value26.46 Open Interest0 Rho-0.0001 Delta / Theta0.3604
0	0%	21.55	23.7	0	50.00	0	0%	0	0.1	0
KR Call 50.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolKR\|20250801\|50.00C Delta0.9109 Imp Vol2.167 Bid21.55 Gamma0.0075 Theoretical22.62 Ask23.7 Theta-0.2485 Intrinsic Value21.46 Volume0 Vega0.0159 Time Value-21.46 Open Interest0 Rho0.0081 Delta / Theta-3.6657 KR Put 50.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolKR\|20250801\|50.00P Delta-0.0117 Imp Vol1.1879 Bid0 Gamma0.0026 Theoretical0.05 Ask0.1 Theta-0.0256 Intrinsic Value-21.46 Volume0 Vega0.003 Time Value21.46 Open Interest0 Rho-0.0002 Delta / Theta0.4559
					71.46	Price @ Jul 25, 2025 20:16 GMT
0.54	-53.04%	0.45	0.67	137	72.00	0.92	55.93%	0.86	0.94	172
KR Call 72.00 Exp: Aug 01, 2025 Last: 0.54 Chg.: -53.04% SymbolKR\|20250801\|72.00C Delta0.4014 Imp Vol0.1934 Bid0.45 Gamma0.202 Theoretical0.54 Ask0.67 Theta-0.0548 Intrinsic Value-0.54 Volume137 Vega0.0383 Time Value1.08 Open Interest184 Rho0.0054 Delta / Theta-7.3247 KR Put 72.00 Exp: Aug 01, 2025 Last: 0.92 Chg.: 55.93% SymbolKR\|20250801\|72.00P Delta-0.5758 Imp Vol0.1824 Bid0.86 Gamma0.2176 Theoretical0.92 Ask0.94 Theta-0.0481 Intrinsic Value0.54 Volume172 Vega0.0388 Time Value0.38 Open Interest199 Rho-0.0067 Delta / Theta11.9824
0.22	-65.08%	0.17	0.43	121	73.00	1.54	54%	1.56	1.66	109
KR Call 73.00 Exp: Aug 01, 2025 Last: 0.22 Chg.: -65.08% SymbolKR\|20250801\|73.00C Delta0.2129 Imp Vol0.186 Bid0.17 Gamma0.1579 Theoretical0.22 Ask0.43 Theta-0.0392 Intrinsic Value-1.54 Volume121 Vega0.0287 Time Value1.76 Open Interest263 Rho0.0029 Delta / Theta-5.4277 KR Put 73.00 Exp: Aug 01, 2025 Last: 1.54 Chg.: 54% SymbolKR\|20250801\|73.00P Delta-0.7702 Imp Vol0.1836 Bid1.56 Gamma0.1685 Theoretical1.61 Ask1.66 Theta-0.0363 Intrinsic Value1.54 Volume109 Vega0.03 Time Value0 Open Interest521 Rho-0.008 Delta / Theta21.1944
0.08	-78.38%	0.07	0.12	46	74.00	2.55	0%	2.48	2.76	5
KR Call 74.00 Exp: Aug 01, 2025 Last: 0.08 Chg.: -78.38% SymbolKR\|20250801\|74.00C Delta0.0936 Imp Vol0.1867 Bid0.07 Gamma0.0904 Theoretical0.08 Ask0.12 Theta-0.0225 Intrinsic Value-2.54 Volume46 Vega0.0165 Time Value2.62 Open Interest336 Rho0.0013 Delta / Theta-4.1549 KR Put 74.00 Exp: Aug 01, 2025 Last: 2.55 Chg.: 0% SymbolKR\|20250801\|74.00P Delta-0.9644 Imp Vol0.1483 Bid2.48 Gamma0.056 Theoretical2.55 Ask2.76 Theta-0.0061 Intrinsic Value2.54 Volume5 Vega0.0074 Time Value0.01 Open Interest116 Rho-0.0046 Delta / Theta156.9211

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	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	45,039.5	+137.6	+0.31%
US 500	6,411.7	+23.1	+0.36%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	67.80	+0.14	+0.21%
Crude Oil WTI	65.32	+0.16	+0.25%
Gold	3,390.31	-2.19	-0.06%
Silver	38.303	-0.063	-0.16%
Copper	5.8050	+0.0200	+0.35%
London Cocoa	5,485.00	+0.00	+0.00%
London Wheat	177.45	0.00	0.00%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.400	+0.014	+0.32%
U.S. 5Y	3.970	+0.018	+0.46%
U.S. 2Y	3.934	+0.017	+0.43%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	71.46	-0.92	-1.27%
XTKG	1.8000	+0.0400	+2.27%
065130	3,915	0	0.00%
688628	35.20	+0.12	+0.34%
MSC	0.005	0.000	0.00%
GIKLY	7.04	0.00	0.00%
SBM	2,059.0	+84.0	+4.25%
DSP BlackRock Top.	0.022	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K