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

58.02 -0.76 -1.29%

00:29:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,932,531
Bid/Ask: 0.00 / 0.00
Day's Range: 57.76 - 58.67

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

Oct 06, 2026 16:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.88	-5.4%	17.25	19.95	2	40.00	0	0%	0	0.01	0
KR Call 40.00 Exp: Oct 09, 2026 Last: 17.88 Chg.: -5.4% SymbolKR\|20261009\|40.00C Delta0.9164 Imp Vol3.3024 Bid17.25 Gamma0.0089 Theoretical18.6 Ask19.95 Theta-0.4428 Intrinsic Value18.03 Volume2 Vega0.008 Time Value-0.15 Open Interest3 Rho0.0024 Delta / Theta-2.0697 KR Put 40.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolKR\|20261009\|40.00P Delta-0.0021 Imp Vol1.4585 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0086 Intrinsic Value-18.03 Volume0 Vega0.0004 Time Value18.03 Open Interest5 Rho0 Delta / Theta0.249
12.89	-5.22%	12.35	14.55	2	45.00	0	0%	0	0.01	0
KR Call 45.00 Exp: Oct 09, 2026 Last: 12.89 Chg.: -5.22% SymbolKR\|20261009\|45.00C Delta0.9038 Imp Vol2.311 Bid12.35 Gamma0.0141 Theoretical13.45 Ask14.55 Theta-0.3446 Intrinsic Value13.03 Volume2 Vega0.0089 Time Value-0.14 Open Interest1 Rho0.0029 Delta / Theta-2.6226 KR Put 45.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolKR\|20261009\|45.00P Delta-0.003 Imp Vol1.0256 Bid0 Gamma0.0017 Theoretical0 Ask0.01 Theta-0.0082 Intrinsic Value-13.03 Volume0 Vega0.0005 Time Value13.03 Open Interest1 Rho0 Delta / Theta0.3658
13.07	0%	10.55	13.95	0	46.00	0.2	0%	0	0.01	0
KR Call 46.00 Exp: Oct 09, 2026 Last: 13.07 Chg.: 0% SymbolKR\|20261009\|46.00C Delta0.9191 Imp Vol1.9264 Bid10.55 Gamma0.0148 Theoretical12.25 Ask13.95 Theta-0.2525 Intrinsic Value12.03 Volume0 Vega0.0078 Time Value1.04 Open Interest1 Rho0.0032 Delta / Theta-3.6405 KR Put 46.00 Exp: Oct 09, 2026 Last: 0.2 Chg.: 0% SymbolKR\|20261009\|46.00P Delta-0.0032 Imp Vol0.9436 Bid0 Gamma0.002 Theoretical0.01 Ask0.01 Theta-0.0081 Intrinsic Value-12.03 Volume0 Vega0.0005 Time Value12.23 Open Interest2 Rho0 Delta / Theta0.4008
					58.03	Price @ Oct 06, 2026 16:16 GMT
0.35	-32.69%	0.2	0.3	6	59.00	1.2	41.18%	1.29	1.43	1
KR Call 59.00 Exp: Oct 09, 2026 Last: 0.35 Chg.: -32.69% SymbolKR\|20261009\|59.00C Delta0.2534 Imp Vol0.3185 Bid0.2 Gamma0.1916 Theoretical0.25 Ask0.3 Theta-0.0896 Intrinsic Value-0.97 Volume6 Vega0.0168 Time Value1.32 Open Interest831 Rho0.0012 Delta / Theta-2.8289 KR Put 59.00 Exp: Oct 09, 2026 Last: 1.2 Chg.: 41.18% SymbolKR\|20261009\|59.00P Delta-0.7624 Imp Vol0.2975 Bid1.29 Gamma0.1984 Theoretical1.36 Ask1.43 Theta-0.079 Intrinsic Value0.97 Volume1 Vega0.0162 Time Value0.23 Open Interest752 Rho-0.003 Delta / Theta9.6444
0.09	-60.87%	0.07	0.14	70	60.00	2.03	16%	2.06	3.6	4
KR Call 60.00 Exp: Oct 09, 2026 Last: 0.09 Chg.: -60.87% SymbolKR\|20261009\|60.00C Delta0.1213 Imp Vol0.3391 Bid0.07 Gamma0.1133 Theoretical0.11 Ask0.14 Theta-0.06 Intrinsic Value-1.97 Volume70 Vega0.0106 Time Value2.06 Open Interest9,216 Rho0.0006 Delta / Theta-2.0227 KR Put 60.00 Exp: Oct 09, 2026 Last: 2.03 Chg.: 16% SymbolKR\|20261009\|60.00P Delta-0.7016 Imp Vol0.7153 Bid2.06 Gamma0.0925 Theoretical2.83 Ask3.6 Theta-0.2154 Intrinsic Value1.97 Volume4 Vega0.0182 Time Value0.06 Open Interest69 Rho-0.003 Delta / Theta3.2572
0.03	-62.5%	0.02	0.05	34	61.00	0	0%	2.7	4.2	0
KR Call 61.00 Exp: Oct 09, 2026 Last: 0.03 Chg.: -62.5% SymbolKR\|20261009\|61.00C Delta0.0471 Imp Vol0.3457 Bid0.02 Gamma0.0543 Theoretical0.04 Ask0.05 Theta-0.0298 Intrinsic Value-2.97 Volume34 Vega0.0052 Time Value3 Open Interest9,281 Rho0.0002 Delta / Theta-1.581 KR Put 61.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolKR\|20261009\|61.00P Delta-0.8211 Imp Vol0.6165 Bid2.7 Gamma0.0809 Theoretical3.45 Ask4.2 Theta-0.1392 Intrinsic Value2.97 Volume0 Vega0.0137 Time Value-2.97 Open Interest5 Rho-0.0033 Delta / Theta5.898

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	5,677.12	-66.09	-1.15%
Nikkei 225	70,683.98	+737.12	+1.05%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,831.7	+57.6	+0.74%
US Tech 100	31,275.3	+198.9	+0.64%
DAX	25,461.96	+207.75	+0.82%
Dollar Index	101.633	-0.297	-0.29%

Crude Oil WTI	89.62	+0.19	+0.21%
Brent Oil	100.05	-0.27	-0.27%
Natural Gas	3.104	+0.038	+1.24%
Gold	4,188.37	+31.57	+0.76%
Silver	61.588	+0.288	+0.47%
US Soybeans	1,297.13	+16.38	+1.28%
Copper	6.6483	+0.0073	+0.11%

Philippines 2Y	6.762	-0.022	-0.32%
Philippines 10Y	7.703	-0.051	-0.66%
Philippines 20Y	7.825	0.000	0.00%
U.S. 2Y	4.793	-0.040	-0.83%
U.S. 10Y	5.272	-0.041	-0.77%
U.S. 30Y	5.639	-0.025	-0.44%
Germany 10Y	3.4884	+0.0071	+0.20%

Alphabet C	344.23	+0.40	+0.12%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	76.07	+1.25	+1.67%
Booking	157.03	-1.31	-0.82%
Apple	332.21	-0.68	-0.20%
Alibaba ADR	108.89	-1.91	-1.72%
Tesla	380.42	+1.69	+0.45%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	58.02	-0.76	-1.29%
SEYE	49.7400	-0.1400	-0.28%
S/ETH	0.0000231	0.0000000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.320	-0.39%	14.60M
BDO Unibank	110.50	0.00%	4.92M
Metropolitan Bank	61.00	-0.65%	2.75M
International Container	890.000	-1.66%	813.78K
Ayala	530.00	+0.95%	573.24K
SM Investments	499.60	+0.52%	422.73K
Globe Telecom	1,546.00	-0.13%	97.31K

Name	Last	Chg. %	Vol.
Manila Bulletin	0.174	+18.37%	30.00K
Prime Media Holdings	1.070	+13.83%	45.00K
Swift Foods Conv Pref	1.050	+7.14%	3.00K
Lepanto Consolidated Mining B	0.2350	+6.82%	180.00K
First Gen	19.52	+6.55%	1.68M
Harbor Star Shipping	1.490	+6.43%	2.15M
United Paragon Mining	0.0086	+6.17%	67.00M

Name	Last	Chg. %	Vol.
Asiabest Group A	27.000	-12.90%	600.30K
Primex	0.920	-12.38%	1.00K
Cirtek Holdings Subseries D Pref	6.25	-10.71%	9.00K
DFNN	0.600	-10.45%	224.00K
MAH A	0.52	-10.34%	4.00K
Cirtek	1.36	-8.72%	7.33M
House of Investments	4.850	-8.49%	1.60K