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

57.74 -0.12 -0.21%

01/08 - Closed. Currency in USD

After Hours

58.00

+0.26

+0.45%

8:05:17 - Real-time Data

Type: Equity

Market: United States

Volume: 5,917,268
Bid/Ask: 0.00 / 0.00
Day's Range: 56.91 - 58.20

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

Aug 02, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
18.05	0%	16.65	19.15	0	40.00	0.05	0%	0	0.1	1
KR Call 40.00 Exp: Aug 07, 2026 Last: 18.05 Chg.: 0% SymbolKR\|20260807\|40.00C Delta0.9685 Imp Vol1.6291 Bid16.65 Gamma0.0058 Theoretical17.9 Ask19.15 Theta-0.0709 Intrinsic Value17.74 Volume0 Vega0.0052 Time Value0.31 Open Interest17 Rho0.0052 Delta / Theta-13.6518 KR Put 40.00 Exp: Aug 07, 2026 Last: 0.05 Chg.: 0% SymbolKR\|20260807\|40.00P Delta-0.0135 Imp Vol1.3479 Bid0 Gamma0.0035 Theoretical0.05 Ask0.1 Theta-0.0287 Intrinsic Value-17.74 Volume1 Vega0.0026 Time Value17.79 Open Interest0 Rho-0.0001 Delta / Theta0.4698
14.12	0%	12.25	15.15	0	44.00	0.02	0%	0	1.58	0
KR Call 44.00 Exp: Aug 07, 2026 Last: 14.12 Chg.: 0% SymbolKR\|20260807\|44.00C Delta0.9961 Imp Vol0.8006 Bid12.25 Gamma0.0018 Theoretical13.75 Ask15.15 Theta-0.0057 Intrinsic Value13.74 Volume0 Vega0.0008 Time Value0.38 Open Interest16 Rho0.0071 Delta / Theta-173.7868 KR Put 44.00 Exp: Aug 07, 2026 Last: 0.02 Chg.: 0% SymbolKR\|20260807\|44.00P Delta-0.1062 Imp Vol1.8843 Bid0 Gamma0.0131 Theoretical0.79 Ask1.58 Theta-0.2129 Intrinsic Value-13.74 Volume0 Vega0.0136 Time Value13.76 Open Interest20 Rho-0.001 Delta / Theta0.499
0	0%	11.2	14.15	0	45.00	0	0%	0	1.85	0
KR Call 45.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolKR\|20260807\|45.00C Delta0.9962 Imp Vol0.7329 Bid11.2 Gamma0.0019 Theoretical12.75 Ask14.15 Theta-0.0054 Intrinsic Value12.74 Volume0 Vega0.0008 Time Value-12.74 Open Interest0 Rho0.0073 Delta / Theta-185.4005 KR Put 45.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolKR\|20260807\|45.00P Delta-0.1221 Imp Vol1.8618 Bid0 Gamma0.0147 Theoretical0.92 Ask1.85 Theta-0.2322 Intrinsic Value-12.74 Volume0 Vega0.015 Time Value12.74 Open Interest0 Rho-0.0012 Delta / Theta0.5256
					57.74	Price @ Aug 02, 2026 21:05 GMT
0.81	-7.95%	0.67	0.98	99	58.00	0.99	-6.6%	0.92	1.16	42
KR Call 58.00 Exp: Aug 07, 2026 Last: 0.81 Chg.: -7.95% SymbolKR\|20260807\|58.00C Delta0.4662 Imp Vol0.3191 Bid0.67 Gamma0.1683 Theoretical0.83 Ask0.98 Theta-0.079 Intrinsic Value-0.26 Volume99 Vega0.0294 Time Value1.07 Open Interest471 Rho0.0043 Delta / Theta-5.8977 KR Put 58.00 Exp: Aug 07, 2026 Last: 0.99 Chg.: -6.6% SymbolKR\|20260807\|58.00P Delta-0.5358 Imp Vol0.3075 Bid0.92 Gamma0.1747 Theoretical1.04 Ask1.16 Theta-0.0743 Intrinsic Value0.26 Volume42 Vega0.0294 Time Value0.73 Open Interest140 Rho-0.0046 Delta / Theta7.2063
0.44	-31.25%	0.23	0.57	164	59.00	1.61	-2.42%	0.82	2.3	5
KR Call 59.00 Exp: Aug 07, 2026 Last: 0.44 Chg.: -31.25% SymbolKR\|20260807\|59.00C Delta0.2939 Imp Vol0.2976 Bid0.23 Gamma0.1564 Theoretical0.4 Ask0.57 Theta-0.0638 Intrinsic Value-1.26 Volume164 Vega0.0255 Time Value1.7 Open Interest243 Rho0.0027 Delta / Theta-4.6109 KR Put 59.00 Exp: Aug 07, 2026 Last: 1.61 Chg.: -2.42% SymbolKR\|20260807\|59.00P Delta-0.7331 Imp Vol0.2618 Bid0.82 Gamma0.17 Theoretical1.56 Ask2.3 Theta-0.0518 Intrinsic Value1.26 Volume5 Vega0.0243 Time Value0.35 Open Interest181 Rho-0.0059 Delta / Theta14.1655
0.27	-15.62%	0.01	0.35	177	60.00	2.4	-1.64%	2.06	3	4
KR Call 60.00 Exp: Aug 07, 2026 Last: 0.27 Chg.: -15.62% SymbolKR\|20260807\|60.00C Delta0.1599 Imp Vol0.2939 Bid0.01 Gamma0.1117 Theoretical0.18 Ask0.35 Theta-0.0444 Intrinsic Value-2.26 Volume177 Vega0.018 Time Value2.53 Open Interest356 Rho0.0015 Delta / Theta-3.6021 KR Put 60.00 Exp: Aug 07, 2026 Last: 2.4 Chg.: -1.64% SymbolKR\|20260807\|60.00P Delta-0.8 Imp Vol0.3458 Bid2.06 Gamma0.1096 Theoretical2.53 Ask3 Theta-0.0582 Intrinsic Value2.26 Volume4 Vega0.0207 Time Value0.14 Open Interest31 Rho-0.0063 Delta / Theta13.7364

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	6,341.27	+104.83	+1.68%
Nikkei 225	63,690.00	-672.02	-1.04%
Shanghai	3,802.93	-29.34	-0.77%
US 500	7,535.9	+46.1	+0.62%
US Tech 100	28,522.9	+248.7	+0.88%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.590	-0.199	-0.20%

Crude Oil WTI	79.50	-5.17	-6.11%
Brent Oil	83.26	-4.67	-5.31%
Natural Gas	2.758	-0.029	-1.04%
Gold	4,115.22	+8.22	+0.20%
Silver	58.280	+0.494	+0.85%
US Soybeans	1,183.13	-4.38	-0.37%
Copper	6.5363	+0.0663	+1.02%

Philippines 2Y	6.554	0.000	0.00%
Philippines 10Y	7.460	0.000	0.00%
Philippines 20Y	7.444	0.000	0.00%
U.S. 2Y	4.246	-0.045	-1.05%
U.S. 10Y	4.692	-0.053	-1.12%
U.S. 30Y	5.233	-0.042	-0.80%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	57.74	-0.12	-0.21%
	1913	43.38	+0.12	+0.28%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.74	-0.37%	19.67M
Maynilad Water Services	18.98	+0.96%	6.15M
Ayala Land	16.240	-3.91%	5.01M
Metropolitan Bank	66.35	+0.99%	882.12K
BDO Unibank	126.60	+1.69%	814.44K
International Container	1,004.000	+4.26%	737.55K
Manila Electric	486.60	+1.38%	442.51K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	4.140	+49.46%	818.00K
Rockwell Land	3.080	+13.65%	3.98M
ABS-CBN Holdings	3.39	+12.62%	178.00K
Zeus	0.069	+11.29%	400.00K
ABS CBN	3.750	+9.01%	1.96M
Figaro Coffee	0.60	+7.14%	1.49M
NiHAO Mineral	0.420	0.00%	400.00K

Name	Last	Chg. %	Vol.
Waterfront Philippines	0.360	-10.00%	50.00K
Ever Gotesco	0.0280	-6.67%	500.00K
MRC Allied	0.750	-5.06%	3.01M
PetroEnergy Resources	3.5000	-4.37%	71.00K
Ayala Land	16.240	-3.91%	5.01M
Petron Prf s	960.00	-3.90%	0.17K
Now	0.500	-3.85%	862.00K