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

60.57 -0.34 -0.56%

21:56:33 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 871,395
Bid/Ask: 0.00 / 0.00
Day's Range: 60.47 - 61.20

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 15, 2026 13:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.8	2.8%	2.49	3.25	98	58.00	0.11	0.11%	0.07	0.13	177
KR Call 58.00 Exp: Sep 18, 2026 Last: 2.8 Chg.: 2.8% SymbolKR\|20260918\|58.00C Delta0.9942 Imp Vol0.1853 Bid2.49 Gamma0.0134 Theoretical2.92 Ask3.25 Theta-0.0043 Intrinsic Value2.75 Volume98 Vega0.001 Time Value0.05 Open Interest451 Rho0.0063 Delta / Theta-231.3701 KR Put 58.00 Exp: Sep 18, 2026 Last: 0.11 Chg.: 0.11% SymbolKR\|20260918\|58.00P Delta-0.0924 Imp Vol0.3587 Bid0.07 Gamma0.0724 Theoretical0.1 Ask0.13 Theta-0.0471 Intrinsic Value-2.75 Volume177 Vega0.0106 Time Value2.86 Open Interest719 Rho-0.0006 Delta / Theta1.96
1.88	1.88%	1.79	2.33	54	59.00	0.2	0.2%	0.03	0.44	149
KR Call 59.00 Exp: Sep 18, 2026 Last: 1.88 Chg.: 1.88% SymbolKR\|20260918\|59.00C Delta0.8545 Imp Vol0.2936 Bid1.79 Gamma0.1219 Theoretical2.06 Ask2.33 Theta-0.0551 Intrinsic Value1.75 Volume54 Vega0.0145 Time Value0.13 Open Interest203 Rho0.0055 Delta / Theta-15.5038 KR Put 59.00 Exp: Sep 18, 2026 Last: 0.2 Chg.: 0.2% SymbolKR\|20260918\|59.00P Delta-0.1876 Imp Vol0.352 Bid0.03 Gamma0.12 Theoretical0.235 Ask0.44 Theta-0.0751 Intrinsic Value-1.75 Volume149 Vega0.0172 Time Value1.95 Open Interest356 Rho-0.0012 Delta / Theta2.4969
1.45	1.45%	1.22	1.48	937	60.00	0.43	0.43%	0.22	0.53	618
KR Call 60.00 Exp: Sep 18, 2026 Last: 1.45 Chg.: 1.45% SymbolKR\|20260918\|60.00C Delta0.6806 Imp Vol0.3206 Bid1.22 Gamma0.1748 Theoretical1.35 Ask1.48 Theta-0.0927 Intrinsic Value0.75 Volume937 Vega0.0228 Time Value0.7 Open Interest11,583 Rho0.0044 Delta / Theta-7.3449 KR Put 60.00 Exp: Sep 18, 2026 Last: 0.43 Chg.: 0.43% SymbolKR\|20260918\|60.00P Delta-0.3062 Imp Vol0.2955 Bid0.22 Gamma0.1863 Theoretical0.375 Ask0.53 Theta-0.082 Intrinsic Value-0.75 Volume618 Vega0.0224 Time Value1.18 Open Interest2,194 Rho-0.0019 Delta / Theta3.7357
					60.75	Price @ Sep 15, 2026 13:46 GMT
0.75	0.75%	0.53	0.9	1,010	61.00	1	1%	0.66	1.05	280
KR Call 61.00 Exp: Sep 18, 2026 Last: 0.75 Chg.: 0.75% SymbolKR\|20260918\|61.00C Delta0.489 Imp Vol0.2966 Bid0.53 Gamma0.2108 Theoretical0.715 Ask0.9 Theta-0.0953 Intrinsic Value-0.25 Volume1,010 Vega0.0254 Time Value1 Open Interest9,193 Rho0.0032 Delta / Theta-5.1319 KR Put 61.00 Exp: Sep 18, 2026 Last: 1 Chg.: 1% SymbolKR\|20260918\|61.00P Delta-0.5094 Imp Vol0.3196 Bid0.66 Gamma0.1958 Theoretical0.855 Ask1.05 Theta-0.1005 Intrinsic Value0.25 Volume280 Vega0.0254 Time Value0.75 Open Interest2 Rho-0.0031 Delta / Theta5.0692
0.31	0.31%	0.17	0.5	265	62.00	1.5	1.5%	1.27	1.82	10
KR Call 62.00 Exp: Sep 18, 2026 Last: 0.31 Chg.: 0.31% SymbolKR\|20260918\|62.00C Delta0.2893 Imp Vol0.2945 Bid0.17 Gamma0.1821 Theoretical0.335 Ask0.5 Theta-0.0809 Intrinsic Value-1.25 Volume265 Vega0.0218 Time Value1.56 Open Interest219 Rho0.0019 Delta / Theta-3.5777 KR Put 62.00 Exp: Sep 18, 2026 Last: 1.5 Chg.: 1.5% SymbolKR\|20260918\|62.00P Delta-0.6773 Imp Vol0.3519 Bid1.27 Gamma0.1601 Theoretical1.545 Ask1.82 Theta-0.0992 Intrinsic Value1.25 Volume10 Vega0.0229 Time Value0.25 Open Interest1 Rho-0.0039 Delta / Theta6.828
0.35	0.35%	0.19	0.31	208	62.50	1.8	1.8%	1.65	1.93	33
KR Call 62.50 Exp: Sep 18, 2026 Last: 0.35 Chg.: 0.35% SymbolKR\|20260918\|62.50C Delta0.2216 Imp Vol0.3126 Bid0.19 Gamma0.1492 Theoretical0.25 Ask0.31 Theta-0.0745 Intrinsic Value-1.75 Volume208 Vega0.019 Time Value2.1 Open Interest1,901 Rho0.0015 Delta / Theta-2.9725 KR Put 62.50 Exp: Sep 18, 2026 Last: 1.8 Chg.: 1.8% SymbolKR\|20260918\|62.50P Delta-0.7971 Imp Vol0.29 Bid1.65 Gamma0.1531 Theoretical1.79 Ask1.93 Theta-0.0637 Intrinsic Value1.75 Volume33 Vega0.018 Time Value0.05 Open Interest412 Rho-0.0043 Delta / Theta12.5216

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,007.78	-67.29	-1.11%
Nikkei 225	63,484.10	-8.89	-0.01%
Shanghai	3,864.28	-21.05	-0.54%
US 500	7,608.0	-12.0	-0.16%
US Tech 100	29,113.2	-14.0	-0.05%
DAX	25,454.55	+39.49	+0.16%
Dollar Index	99.270	+0.164	+0.17%

Crude Oil WTI	103.13	+1.74	+1.72%
Brent Oil	107.27	+1.59	+1.50%
Natural Gas	2.943	+0.047	+1.62%
Gold	4,335.12	-16.78	-0.39%
Silver	64.325	+0.187	+0.29%
US Soybeans	1,301.63	-2.38	-0.18%
Copper	6.4355	+0.0310	+0.48%

Philippines 2Y	6.658	0.000	0.00%
Philippines 10Y	7.581	0.000	0.00%
Philippines 20Y	7.589	0.000	0.00%
U.S. 2Y	4.656	+0.022	+0.47%
U.S. 10Y	5.005	+0.044	+0.89%
U.S. 30Y	5.376	+0.048	+0.90%
Germany 10Y	3.5401	+0.0085	+0.24%

Alphabet C	342.15	-3.56	-1.03%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.44	-0.38	-0.48%
Booking	173.35	-2.00	-1.14%
Apple	330.62	-2.46	-0.74%
Alibaba ADR	110.28	+1.05	+0.96%
Tesla	360.30	+1.33	+0.37%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	60.57	-0.34	-0.56%
XIACY	16.96	-0.42	-2.42%
UTRN	467.4	+2.3	+0.49%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	17.600	-0.79%	15.77M
Ayala Land	15.460	+2.25%	15.50M
Apex Mining	17.9800	+0.56%	11.53M
BDO Unibank	115.80	-0.60%	2.62M
International Container	958.000	-3.23%	1.14M
Ayala	477.00	+0.42%	628.34K
SM Investments	522.50	-2.25%	451.32K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	15.00	+50.00%	6.80K
Makati Finance	2.170	+14.21%	3.00K
Lodestar Investment	0.4900	+11.36%	9.23M
Jackstones	1.800	+11.11%	7.00K
LMG Chemicals	0.425	+10.39%	930.00K
Millennium Global	0.075	+8.70%	180.00K
PH Resorts	0.176	+7.98%	4.81M

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	6.71	-9.20%	13.90K
Ginebra San Miguel	199.500	-8.49%	434.17K
Alliance Foods	0.395	-8.14%	300.00K
Cirtek	1.34	-7.59%	9.72M
Ionics	3.220	-7.47%	15.13M
DFNN	0.650	-7.14%	21.00K
Century Properties Group	0.600	-6.25%	18.26M