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

58.90 +1.00 +1.73%

23:53:05 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,796,082
Bid/Ask: 0.00 / 0.00
Day's Range: 58.17 - 58.96

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 24, 2026 15:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.15	19.8	0	40.00	0	0%	0	0.05	0
KR Call 40.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|40.00C Delta0.9981 Imp Vol1.2898 Bid17.15 Gamma0.0007 Theoretical18.85 Ask19.8 Theta-0.0057 Intrinsic Value18.84 Volume0 Vega0.0003 Time Value-18.84 Open Interest0 Rho0.0036 Delta / Theta-173.7 KR Put 40.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|40.00P Delta-0.0075 Imp Vol1.5684 Bid0 Gamma0.0021 Theoretical0.03 Ask0.05 Theta-0.0249 Intrinsic Value-18.84 Volume0 Vega0.0013 Time Value18.84 Open Interest1 Rho0 Delta / Theta0.2999
0	0%	13.95	15.5	0	44.00	0	0%	0	1.97	0
KR Call 44.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|44.00C Delta0.9982 Imp Vol0.9543 Bid13.95 Gamma0.0008 Theoretical14.85 Ask15.5 Theta-0.0043 Intrinsic Value14.84 Volume0 Vega0.0003 Time Value-14.84 Open Interest0 Rho0.0048 Delta / Theta-234.8175 KR Put 44.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|44.00P Delta-0.113 Imp Vol2.5834 Bid0 Gamma0.012 Theoretical0.99 Ask1.97 Theta-0.3809 Intrinsic Value-14.84 Volume0 Vega0.0118 Time Value14.84 Open Interest0 Rho-0.0008 Delta / Theta0.2965
0	0%	13.05	14.45	0	45.00	0	0%	0	0.05	0
KR Call 45.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|45.00C Delta0.9983 Imp Vol0.8733 Bid13.05 Gamma0.0009 Theoretical13.85 Ask14.45 Theta-0.0038 Intrinsic Value13.84 Volume0 Vega0.0003 Time Value-13.84 Open Interest0 Rho0.0049 Delta / Theta-259.7042 KR Put 45.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|45.00P Delta-0.0101 Imp Vol1.1335 Bid0 Gamma0.0039 Theoretical0.03 Ask0.05 Theta-0.0235 Intrinsic Value-13.84 Volume0 Vega0.0017 Time Value13.84 Open Interest1 Rho-0.0001 Delta / Theta0.431
					58.84	Price @ Aug 24, 2026 15:46 GMT
0.73	82.5%	0.63	0.72	650	59.00	0.82	-56.61%	0.75	0.82	19
KR Call 59.00 Exp: Aug 28, 2026 Last: 0.73 Chg.: 82.5% SymbolKR\|20260828\|59.00C Delta0.4749 Imp Vol0.3033 Bid0.63 Gamma0.2131 Theoretical0.68 Ask0.72 Theta-0.0939 Intrinsic Value-0.16 Volume650 Vega0.0245 Time Value0.89 Open Interest7,878 Rho0.003 Delta / Theta-5.0592 KR Put 59.00 Exp: Aug 28, 2026 Last: 0.82 Chg.: -56.61% SymbolKR\|20260828\|59.00P Delta-0.5272 Imp Vol0.2881 Bid0.75 Gamma0.2244 Theoretical0.79 Ask0.82 Theta-0.0873 Intrinsic Value0.16 Volume19 Vega0.0245 Time Value0.66 Open Interest9 Rho-0.003 Delta / Theta6.0418
0.36	100%	0.29	0.37	211	60.00	0	0%	1.34	1.59	0
KR Call 60.00 Exp: Aug 28, 2026 Last: 0.36 Chg.: 100% SymbolKR\|20260828\|60.00C Delta0.282 Imp Vol0.311 Bid0.29 Gamma0.1763 Theoretical0.33 Ask0.37 Theta-0.0814 Intrinsic Value-1.16 Volume211 Vega0.0208 Time Value1.52 Open Interest7,631 Rho0.0018 Delta / Theta-3.4636 KR Put 60.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|60.00P Delta-0.7224 Imp Vol0.305 Bid1.34 Gamma0.1827 Theoretical1.47 Ask1.59 Theta-0.0774 Intrinsic Value1.16 Volume0 Vega0.0206 Time Value-1.16 Open Interest19 Rho-0.0039 Delta / Theta9.3385
0.16	6.67%	0.12	0.18	373	61.00	0	0%	2.09	3.4	0
KR Call 61.00 Exp: Aug 28, 2026 Last: 0.16 Chg.: 6.67% SymbolKR\|20260828\|61.00C Delta0.1483 Imp Vol0.3227 Bid0.12 Gamma0.1164 Theoretical0.15 Ask0.18 Theta-0.0578 Intrinsic Value-2.16 Volume373 Vega0.0143 Time Value2.32 Open Interest119 Rho0.0009 Delta / Theta-2.5662 KR Put 61.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|61.00P Delta-0.7168 Imp Vol0.568 Bid2.09 Gamma0.0968 Theoretical2.74 Ask3.4 Theta-0.1465 Intrinsic Value2.16 Volume0 Vega0.0208 Time Value-2.16 Open Interest2 Rho-0.0041 Delta / Theta4.8931

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	6,251.38	+12.92	+0.21%
Nikkei 225	65,528.09	-488.27	-0.74%
Shanghai	3,882.01	-23.19	-0.59%
US 500	7,662.9	-11.4	-0.15%
US Tech 100	29,109.9	-199.0	-0.68%
DAX	26,110.28	-18.27	-0.07%
Dollar Index	98.910	+0.181	+0.18%

Crude Oil WTI	84.77	-2.29	-2.63%
Brent Oil	90.66	-2.01	-2.17%
Natural Gas	2.822	+0.011	+0.39%
Gold	4,708.76	+28.16	+0.60%
Silver	68.628	-0.903	-1.30%
US Soybeans	1,220.63	-18.38	-1.48%
Copper	6.6243	+0.0373	+0.57%

Philippines 2Y	6.390	0.000	0.00%
Philippines 10Y	7.228	0.000	0.00%
Philippines 20Y	7.430	0.000	0.00%
U.S. 2Y	4.234	0.000	0.00%
U.S. 10Y	4.697	-0.041	-0.87%
U.S. 30Y	5.225	-0.051	-0.97%
Germany 10Y	3.2528	+0.0063	+0.19%

Alphabet C	347.79	+6.04	+1.77%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.69	+0.77	+0.98%
Booking	213.68	+4.06	+1.94%
Apple	311.81	+2.46	+0.80%
Alibaba ADR	119.28	-0.06	-0.05%
Tesla	356.75	-6.11	-1.68%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	58.90	+1.00	+1.73%
	688531	132.79	-3.58	-2.63%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.720	-0.89%	9.93M
Bank of the Philippine Islands	106.10	-1.12%	2.07M
Jollibee Foods	160.00	+1.27%	1.44M
BDO Unibank	123.20	+0.41%	1.31M
International Container	970.000	+0.99%	812.17K
Manila Electric	479.00	-0.62%	491.58K
PLDT	1,195.00	-0.25%	131.64K

Name	Last	Chg. %	Vol.
Jackstones	2.060	+17.71%	7.00K
Alsons Consolidated	1.2000	+15.38%	106.50M
Manila Mining	0.0090	+15.38%	306.00M
Harbor Star Shipping	1.630	+13.99%	14.92M
NiHAO Mineral	0.495	+13.79%	2.69M
Manila Mining B	0.0086	+13.16%	156.00M
Oriental Peninsula	0.5700	+9.62%	2.55M

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0130	-7.14%	2.50M
Vivant	19.180	-7.12%	2.00K
Manulife Financial	2,502.00	-6.99%	0.47K
Philippine Estates	0.360	-6.49%	10.00K
Alliance Foods	0.290	-6.45%	20.00K
First Gen	28.05	-6.34%	5.05M
PHINMA	14.020	-6.28%	0.60K