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

60.54 +0.68 +1.14%

11/07 - Closed. Currency in USD

After Hours

60.25

-0.31

-0.51%

7:54:04 - Real-time Data

Type: Equity

Market: United States

Volume: 10,400,027
Bid/Ask: 0.00 / 0.00
Day's Range: 60.25 - 61.28

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

Jul 10, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.2	21.6	0	40.00	0	0%	0	0.05	0
KR Call 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolKR\|20260717\|40.00C Delta0.9401 Imp Vol2.1075 Bid20.2 Gamma0.0067 Theoretical20.9 Ask21.6 Theta-0.1493 Intrinsic Value20.56 Volume0 Vega0.0099 Time Value-20.56 Open Interest2 Rho0.0059 Delta / Theta-6.2984 KR Put 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolKR\|20260717\|40.00P Delta-0.0069 Imp Vol1.2533 Bid0 Gamma0.0018 Theoretical0.03 Ask0.05 Theta-0.0144 Intrinsic Value-20.56 Volume0 Vega0.0016 Time Value20.56 Open Interest1 Rho-0.0001 Delta / Theta0.4796
17.11	0%	16.1	18.15	1	44.00	0	0%	0	2.13	0
KR Call 44.00 Exp: Jul 17, 2026 Last: 17.11 Chg.: 0% SymbolKR\|20260717\|44.00C Delta0.9102 Imp Vol1.8861 Bid16.1 Gamma0.0103 Theoretical17.13 Ask18.15 Theta-0.1825 Intrinsic Value16.56 Volume1 Vega0.0135 Time Value0.55 Open Interest0 Rho0.0066 Delta / Theta-4.9865 KR Put 44.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolKR\|20260717\|44.00P Delta-0.1096 Imp Vol2.1145 Bid0 Gamma0.0106 Theoretical1.06 Ask2.13 Theta-0.2365 Intrinsic Value-16.56 Volume0 Vega0.0157 Time Value16.56 Open Interest0 Rho-0.0014 Delta / Theta0.4633
16.04	0%	15.2	16.9	1	45.00	0	0%	0	0.15	0
KR Call 45.00 Exp: Jul 17, 2026 Last: 16.04 Chg.: 0% SymbolKR\|20260717\|45.00C Delta0.9111 Imp Vol1.7287 Bid15.2 Gamma0.0111 Theoretical16.05 Ask16.9 Theta-0.1662 Intrinsic Value15.56 Volume1 Vega0.0134 Time Value0.48 Open Interest1 Rho0.0069 Delta / Theta-5.4833 KR Put 45.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolKR\|20260717\|45.00P Delta-0.0212 Imp Vol1.0874 Bid0 Gamma0.0056 Theoretical0.08 Ask0.15 Theta-0.0329 Intrinsic Value-15.56 Volume0 Vega0.0042 Time Value15.56 Open Interest35 Rho-0.0002 Delta / Theta0.6423
					60.56	Price @ Jul 10, 2026 20:16 GMT
0.67	24.07%	0.63	0.72	93	61.00	1.09	-35.12%	1.13	1.28	461
KR Call 61.00 Exp: Jul 17, 2026 Last: 0.67 Chg.: 24.07% SymbolKR\|20260717\|61.00C Delta0.4081 Imp Vol0.2812 Bid0.63 Gamma0.1651 Theoretical0.68 Ask0.72 Theta-0.066 Intrinsic Value-0.44 Volume93 Vega0.0325 Time Value1.11 Open Interest302 Rho0.0046 Delta / Theta-6.1787 KR Put 61.00 Exp: Jul 17, 2026 Last: 1.09 Chg.: -35.12% SymbolKR\|20260717\|61.00P Delta-0.6004 Imp Vol0.261 Bid1.13 Gamma0.1808 Theoretical1.2 Ask1.28 Theta-0.059 Intrinsic Value0.44 Volume461 Vega0.0323 Time Value0.65 Open Interest4 Rho-0.0061 Delta / Theta10.1839
0.43	43.33%	0.35	0.44	6,527	62.00	0	0%	1.49	2.17	0
KR Call 62.00 Exp: Jul 17, 2026 Last: 0.43 Chg.: 43.33% SymbolKR\|20260717\|62.00C Delta0.2681 Imp Vol0.2946 Bid0.35 Gamma0.1337 Theoretical0.4 Ask0.44 Theta-0.0585 Intrinsic Value-1.44 Volume6,527 Vega0.0275 Time Value1.87 Open Interest814 Rho0.003 Delta / Theta-4.5807 KR Put 62.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolKR\|20260717\|62.00P Delta-0.7869 Imp Vol0.2329 Bid1.49 Gamma0.1498 Theoretical1.83 Ask2.17 Theta-0.0389 Intrinsic Value1.44 Volume0 Vega0.0243 Time Value-1.44 Open Interest9 Rho-0.0073 Delta / Theta20.232
0.32	45.45%	0.21	0.33	575	62.50	2.75	0%	1.66	2.44	1
KR Call 62.50 Exp: Jul 17, 2026 Last: 0.32 Chg.: 45.45% SymbolKR\|20260717\|62.50C Delta0.2029 Imp Vol0.2893 Bid0.21 Gamma0.1167 Theoretical0.27 Ask0.33 Theta-0.0492 Intrinsic Value-1.94 Volume575 Vega0.0236 Time Value2.26 Open Interest1,527 Rho0.0023 Delta / Theta-4.1233 KR Put 62.50 Exp: Jul 17, 2026 Last: 2.75 Chg.: 0% SymbolKR\|20260717\|62.50P Delta-0.705 Imp Vol0.4335 Bid1.66 Gamma0.0953 Theoretical2.75 Ask2.44 Theta-0.0878 Intrinsic Value1.94 Volume1 Vega0.0288 Time Value0.81 Open Interest732 Rho-0.0072 Delta / Theta8.0321

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	6,286.70	+62.83	+1.01%
Nikkei 225	68,557.73	+813.88	+1.20%
Shanghai	3,996.16	-40.43	-1.00%
US 500	7,579.1	+35.6	+0.47%
US Tech 100	29,853.1	+126.0	+0.42%
DAX	25,067.09	-51.18	-0.20%
Dollar Index	100.760	+0.070	+0.07%

Crude Oil WTI	71.41	-0.67	-0.93%
Brent Oil	76.01	-0.29	-0.38%
Natural Gas	2.940	-0.072	-2.39%
Gold	4,113.70	-27.10	-0.65%
Silver	60.165	-0.583	-0.96%
US Soybeans	1,190.75	+9.25	+0.78%
Copper	6.28	+0.02	+0.32%

Philippines 2Y	6.398	0.000	0.00%
Philippines 10Y	7.244	0.000	0.00%
Philippines 20Y	7.295	0.000	0.00%
U.S. 2Y	4.208	+0.046	+1.11%
U.S. 10Y	4.560	+0.021	+0.46%
U.S. 30Y	5.071	+0.018	+0.36%
Germany 10Y	3.0347	-0.0181	-0.59%

Alphabet C	355.03	-1.21	-0.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.27	+0.34%
Booking	178.39	+2.87	+1.64%
Apple	315.32	-0.90	-0.28%
Alibaba ADR	112.33	+1.19	+1.07%
Tesla	407.76	+1.21	+0.30%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	60.54	+0.68	+1.14%
Leverage Shares 2.	132.00	-1.00	-0.75%
RenditDeka CF	22.060	+0.070	+0.32%
Dynamic Global As.	14.143	-0.023	-0.16%
ANLO	624.00	-6.00	-0.95%
STLG	86.9	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	1.900	+2.70%	100.68M
Apex Mining	13.0000	+6.21%	34.25M
Ayala Land	16.000	+5.96%	24.89M
Bank of the Philippine Islands	103.00	+1.98%	3.13M
International Container	985.000	+1.39%	2.51M
BDO Unibank	124.20	+0.98%	2.21M
SM Investments	590.00	+0.85%	427.35K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.460	+17.95%	100.00K
Imperial Resources	1.00	+11.11%	15.00K
Cirtek Holdings Philippines Prf	9.00	+10.97%	0.90K
Cirtek	1.03	+10.75%	11.57M
Acesite Hotel	1.480	+10.45%	4.00K
IPM	1.800	+10.43%	2.00K
Central Azucarera de Tarlac	9.950	+8.86%	0.20K

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
ABS-CBN Holdings	2.80	-13.85%	17.00K
Dizon Copper Silver	3.0200	-12.46%	2.00K
Waterfront Philippines	0.425	-12.37%	10.00K
Forum Pacific	0.270	-10.00%	180.00K
Kepwealth Property	1.25	-6.72%	25.00K
Wellex Industries	0.280	-6.67%	770.00K