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

67.55 -0.22 -0.32%

03:59:59 - Closed. Currency in USD

After Hours

67.44

-0.11

-0.16%

6:04:35 - Real-time Data

Type: Equity

Market: United States

Volume: 3,241,034
Bid/Ask: 0.00 / 0.00
Day's Range: 66.87 - 68.07

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

May 04, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.75	27.25	0	40.00	0	0%	0	2.13	0
KR Call 40.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolKR\|20260508\|40.00C Delta0 Imp Vol0 Bid26.75 Gamma0 Theoretical0 Ask27.25 Theta0 Intrinsic Value27.55 Volume0 Vega0 Time Value-27.55 Open Interest0 Rho0 Delta / Theta0 KR Put 40.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolKR\|20260508\|40.00P Delta-0.0725 Imp Vol3.9465 Bid0 Gamma0.005 Theoretical1.07 Ask2.13 Theta-0.4773 Intrinsic Value-27.55 Volume0 Vega0.0097 Time Value27.55 Open Interest0 Rho-0.0006 Delta / Theta0.1519
22.51	0%	21.75	22.65	2	45.00	0.05	0%	0	2.12	1
KR Call 45.00 Exp: May 08, 2026 Last: 22.51 Chg.: 0% SymbolKR\|20260508\|45.00C Delta0.9462 Imp Vol2.5826 Bid21.75 Gamma0.006 Theoretical22.51 Ask22.65 Theta-0.2476 Intrinsic Value22.55 Volume2 Vega0.0077 Time Value-0.04 Open Interest0 Rho0.0041 Delta / Theta-3.8219 KR Put 45.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0% SymbolKR\|20260508\|45.00P Delta-0.0112 Imp Vol1.7391 Bid0 Gamma0.0024 Theoretical0.05 Ask2.12 Theta-0.045 Intrinsic Value-22.55 Volume1 Vega0.0021 Time Value22.6 Open Interest0 Rho-0.0001 Delta / Theta0.2498
17.46	0%	16.75	17.3	4	50.00	0	0%	0	2.12	0
KR Call 50.00 Exp: May 08, 2026 Last: 17.46 Chg.: 0% SymbolKR\|20260508\|50.00C Delta0 Imp Vol0 Bid16.75 Gamma0 Theoretical0 Ask17.3 Theta0 Intrinsic Value17.55 Volume4 Vega0 Time Value-0.09 Open Interest0 Rho0 Delta / Theta0 KR Put 50.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolKR\|20260508\|50.00P Delta-0.109 Imp Vol2.554 Bid0 Gamma0.0104 Theoretical1.06 Ask2.12 Theta-0.4182 Intrinsic Value-17.55 Volume0 Vega0.0131 Time Value17.55 Open Interest0 Rho-0.0008 Delta / Theta0.2606
					67.55	Price @ May 04, 2026 20:16 GMT
0.48	-43.53%	0.4	0.5	148	68.00	1.21	8.04%	1.27	1.45	20
KR Call 68.00 Exp: May 08, 2026 Last: 0.48 Chg.: -43.53% SymbolKR\|20260508\|68.00C Delta0.3393 Imp Vol0.3085 Bid0.4 Gamma0.1691 Theoretical0.48 Ask0.5 Theta-0.1 Intrinsic Value-0.45 Volume148 Vega0.0257 Time Value0.93 Open Interest942 Rho0.0024 Delta / Theta-3.3921 KR Put 68.00 Exp: May 08, 2026 Last: 1.21 Chg.: 8.04% SymbolKR\|20260508\|68.00P Delta-0.6744 Imp Vol0.2853 Bid1.27 Gamma0.1838 Theoretical1.36 Ask1.45 Theta-0.0884 Intrinsic Value0.45 Volume20 Vega0.0253 Time Value0.76 Open Interest1,151 Rho-0.0042 Delta / Theta7.6318
0.21	-58%	0.15	0.26	103	69.00	1.55	-3.13%	1.72	2.43	20
KR Call 69.00 Exp: May 08, 2026 Last: 0.21 Chg.: -58% SymbolKR\|20260508\|69.00C Delta0.1855 Imp Vol0.2992 Bid0.15 Gamma0.1273 Theoretical0.21 Ask0.26 Theta-0.0707 Intrinsic Value-1.45 Volume103 Vega0.0188 Time Value1.66 Open Interest4,802 Rho0.0013 Delta / Theta-2.6243 KR Put 69.00 Exp: May 08, 2026 Last: 1.55 Chg.: -3.13% SymbolKR\|20260508\|69.00P Delta-0.8541 Imp Vol0.2563 Bid1.72 Gamma0.1324 Theoretical2.08 Ask2.43 Theta-0.0494 Intrinsic Value1.45 Volume20 Vega0.016 Time Value0.1 Open Interest126 Rho-0.0048 Delta / Theta17.2802
0.11	-63.33%	0.08	0.18	64	70.00	2.88	37.8%	2.47	3.3	2
KR Call 70.00 Exp: May 08, 2026 Last: 0.11 Chg.: -63.33% SymbolKR\|20260508\|70.00C Delta0.1038 Imp Vol0.3208 Bid0.08 Gamma0.0801 Theoretical0.11 Ask0.18 Theta-0.051 Intrinsic Value-2.45 Volume64 Vega0.0127 Time Value2.56 Open Interest492 Rho0.0008 Delta / Theta-2.0332 KR Put 70.00 Exp: May 08, 2026 Last: 2.88 Chg.: 37.8% SymbolKR\|20260508\|70.00P Delta0 Imp Vol0 Bid2.47 Gamma0 Theoretical0 Ask3.3 Theta0 Intrinsic Value2.45 Volume2 Vega0 Time Value0.43 Open Interest178 Rho0 Delta / Theta0

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:

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://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

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

PSEi Composite	5,942.16	+108.52	+1.86%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,206.6	+5.8	+0.08%
US Tech 100	27,659.7	+7.9	+0.03%
DAX	23,991.27	-301.11	-1.24%
Dollar Index	98.35	+0.34	+0.35%

Crude Oil WTI	104.89	-0.20	-0.19%
Brent Oil	114.06	+5.89	+5.45%
Natural Gas	2.849	-0.008	-0.28%
Gold	4,530.34	-2.06	-0.05%
Silver	73.258	+0.094	+0.13%
US Soybeans	1,222.00	-0.25	-0.02%
Copper	5.8605	+0.0005	+0.01%

Philippines 2Y	5.293	0.000	0.00%
Philippines 10Y	6.971	0.000	0.00%
Philippines 20Y	7.054	0.000	0.00%
U.S. 2Y	3.946	-0.016	-0.40%
U.S. 10Y	4.441	-0.008	-0.18%
U.S. 30Y	5.013	-0.012	-0.24%
Germany 10Y	3.0828	+0.0531	+1.75%

Alphabet C	379.64	-3.58	-0.93%
Villar Land Holdings	401.00	-43.00	-9.68%
Anheuser Busch ADR	73.91	-1.65	-2.18%
Booking	165.58	-4.05	-2.39%
Apple	276.89	-3.25	-1.16%
Alibaba ADR	133.27	+1.77	+1.35%
Tesla	392.51	+1.69	+0.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	67.55	-0.22	-0.32%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.66	+3.75%	114.19M
Century Pacific Food	29.800	+4.56%	6.70M
BDO Unibank	115.00	+0.70%	4.05M
Bank of the Philippine Islands	92.00	+2.79%	2.50M
International Container	753.000	+6.06%	1.82M
Jollibee Foods	164.90	+3.71%	1.33M
SM Investments	611.00	+0.83%	521.28K

Name	Last	Chg. %	Vol.
Pacificonline Systems	1.900	+12.43%	137.00K
GMA Holdings	5.590	+11.80%	3.30K
DigiPlus Interactive	14.900	+9.72%	9.27M
Crown Equities	0.088	+8.64%	2.15M
Integrated Micro-Electronics	3.990	+8.42%	5.44M
National Reinsuranceoration	0.780	+8.33%	1.45M
Philippine Bank of Communications	16.76	+6.48%	0.10K

Name	Last	Chg. %	Vol.
Berjaya	6.620	-17.25%	0.40K
PTFC Redevelop	47.000	-14.55%	0.02K
Zeus	0.053	-13.11%	30.00K
Max’s Group	2.330	-12.08%	173.00K
Villar Land Holdings	401.00	-9.68%	0.02K
Xurpas	0.223	-8.61%	200.00K
Ever Gotesco	0.0320	-8.57%	3.20M