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

66.77 0.00 0.00%

03:59:59 - Closed. Currency in USD

After Hours

66.78

+0.01

+0.01%

4:42:52 - Real-time Data

Type: Equity

Market: United States

Volume: 3,577,128
Bid/Ask: 0.00 / 0.00
Day's Range: 66.19 - 67.62

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 26, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
26.39	0%	26.15	27.1	4	40.00	0	0%	0	0.1	0
KR Call 40.00 Exp: Oct 30, 2026 Last: 26.39 Chg.: 0% SymbolKR\|20261030\|40.00C Delta0.9975 Imp Vol1.7952 Bid26.15 Gamma0.0006 Theoretical26.81 Ask27.1 Theta-0.0119 Intrinsic Value26.77 Volume4 Vega0.0005 Time Value-0.38 Open Interest0 Rho0.0031 Delta / Theta-84.0951 KR Put 40.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolKR\|20261030\|40.00P Delta-0.0091 Imp Vol2.1795 Bid0 Gamma0.0016 Theoretical0.05 Ask0.1 Theta-0.0467 Intrinsic Value-26.77 Volume0 Vega0.0017 Time Value26.77 Open Interest0 Rho-0.0001 Delta / Theta0.1947
21.49	0%	21.1	22	26	45.00	0.75	0%	0	1.6	0
KR Call 45.00 Exp: Oct 30, 2026 Last: 21.49 Chg.: 0% SymbolKR\|20261030\|45.00C Delta0.9972 Imp Vol1.3834 Bid21.1 Gamma0.0008 Theoretical21.81 Ask22 Theta-0.0102 Intrinsic Value21.77 Volume26 Vega0.0006 Time Value-0.28 Open Interest0 Rho0.0046 Delta / Theta-98.1219 KR Put 45.00 Exp: Oct 30, 2026 Last: 0.75 Chg.: 0% SymbolKR\|20261030\|45.00P Delta-0.0758 Imp Vol2.9519 Bid0 Gamma0.0069 Theoretical0.8 Ask1.6 Theta-0.3681 Intrinsic Value-21.77 Volume0 Vega0.01 Time Value22.52 Open Interest3 Rho-0.0006 Delta / Theta0.206
20.51	0%	20	20.9	24	46.00	1.4	0%	0	1.75	0
KR Call 46.00 Exp: Oct 30, 2026 Last: 20.51 Chg.: 0% SymbolKR\|20261030\|46.00C Delta0.9972 Imp Vol1.3055 Bid20 Gamma0.0009 Theoretical20.81 Ask20.9 Theta-0.0098 Intrinsic Value20.77 Volume24 Vega0.0006 Time Value-0.26 Open Interest0 Rho0.0049 Delta / Theta-102.1397 KR Put 46.00 Exp: Oct 30, 2026 Last: 1.4 Chg.: 0% SymbolKR\|20261030\|46.00P Delta-0.0832 Imp Vol2.8939 Bid0 Gamma0.0076 Theoretical0.88 Ask1.75 Theta-0.3872 Intrinsic Value-20.77 Volume0 Vega0.0107 Time Value22.17 Open Interest1 Rho-0.0007 Delta / Theta0.215
					66.77	Price @ Oct 26, 2026 20:16 GMT
0.78	-7.14%	0.72	0.82	31	67.00	1.1	-3.51%	0.9	1.07	93
KR Call 67.00 Exp: Oct 30, 2026 Last: 0.78 Chg.: -7.14% SymbolKR\|20261030\|67.00C Delta0.4715 Imp Vol0.3083 Bid0.72 Gamma0.1846 Theoretical0.77 Ask0.82 Theta-0.1085 Intrinsic Value-0.23 Volume31 Vega0.0278 Time Value1.01 Open Interest122 Rho0.0034 Delta / Theta-4.3468 KR Put 67.00 Exp: Oct 30, 2026 Last: 1.1 Chg.: -3.51% SymbolKR\|20261030\|67.00P Delta-0.5275 Imp Vol0.3176 Bid0.9 Gamma0.1796 Theoretical0.99 Ask1.07 Theta-0.109 Intrinsic Value0.23 Volume93 Vega0.0278 Time Value0.87 Open Interest86 Rho-0.0035 Delta / Theta4.8383
0.37	-24.49%	0.36	0.43	578	68.00	2.02	10.99%	1.56	1.71	2
KR Call 68.00 Exp: Oct 30, 2026 Last: 0.37 Chg.: -24.49% SymbolKR\|20261030\|68.00C Delta0.2966 Imp Vol0.3063 Bid0.36 Gamma0.1615 Theoretical0.39 Ask0.43 Theta-0.0934 Intrinsic Value-1.23 Volume578 Vega0.0242 Time Value1.6 Open Interest8,985 Rho0.0021 Delta / Theta-3.1753 KR Put 68.00 Exp: Oct 30, 2026 Last: 2.02 Chg.: 10.99% SymbolKR\|20261030\|68.00P Delta-0.6912 Imp Vol0.3271 Bid1.56 Gamma0.1542 Theoretical1.64 Ask1.71 Theta-0.0988 Intrinsic Value1.23 Volume2 Vega0.0246 Time Value0.79 Open Interest72 Rho-0.0043 Delta / Theta6.9937
0.18	-35.71%	0.18	0.23	308	69.00	2.41	0%	2.05	2.99	0
KR Call 69.00 Exp: Oct 30, 2026 Last: 0.18 Chg.: -35.71% SymbolKR\|20261030\|69.00C Delta0.1728 Imp Vol0.3209 Bid0.18 Gamma0.114 Theoretical0.2 Ask0.23 Theta-0.0722 Intrinsic Value-2.23 Volume308 Vega0.0179 Time Value2.41 Open Interest9,041 Rho0.0012 Delta / Theta-2.3938 KR Put 69.00 Exp: Oct 30, 2026 Last: 2.41 Chg.: 0% SymbolKR\|20261030\|69.00P Delta-0.7822 Imp Vol0.3858 Bid2.05 Gamma0.1093 Theoretical2.52 Ask2.99 Theta-0.0972 Intrinsic Value2.23 Volume0 Vega0.0206 Time Value0.18 Open Interest17 Rho-0.0048 Delta / Theta8.0489

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	5,641.18	-87.45	-1.53%
Nikkei 225	62,189.65	-503.51	-0.80%
Shanghai	3,697.52	+7.04	+0.19%
US 500	7,677.1	+53.5	+0.70%
US Tech 100	29,286.3	+328.8	+1.14%
DAX	25,440.83	+259.18	+1.03%
Dollar Index	101.852	+0.052	+0.05%

Crude Oil WTI	101.25	-0.51	-0.50%
Brent Oil	110.14	-0.60	-0.54%
Natural Gas	3.044	+0.022	+0.73%
Gold	4,029.40	-9.00	-0.22%
Silver	54.010	-0.330	-0.61%
US Soybeans	1,253.50	-15.00	-1.18%
Copper	6.5450	+0.0050	+0.08%

Philippines 2Y	7.083	0.000	0.00%
Philippines 10Y	8.094	0.000	0.00%
Philippines 20Y	7.996	0.000	0.00%
U.S. 2Y	4.720	+0.038	+0.81%
U.S. 10Y	4.984	-0.002	-0.04%
U.S. 30Y	5.305	-0.010	-0.19%
Germany 10Y	3.3684	+0.0135	+0.40%

Alphabet C	314.19	-3.09	-0.97%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.98	-2.28	-2.71%
Booking	153.12	-2.71	-1.74%
Apple	343.91	-3.82	-1.10%
Alibaba ADR	100.25	+0.61	+0.61%
Tesla	391.59	+19.37	+5.20%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	66.77	0.00	0.00%
KGI Taiwan TOP 50	15.93	-0.15	-0.93%
027740	1,137	+5	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.27	0.00%	224.81M
Metropolitan Bank	60.10	-2.20%	2.77M
Aboitiz Equity	39.550	-1.74%	2.40M
BDO Unibank	115.10	-1.12%	2.02M
International Container	840.000	-1.41%	863.09K
SM Investments	510.00	-3.95%	425.12K
Manila Electric	424.80	+1.48%	229.12K

Name	Last	Chg. %	Vol.
Pacifica	1.900	+49.61%	440.00K
Cirtek	1.49	+24.17%	36.10M
Alliance Select	0.600	+11.11%	4.22M
Cirtek Holdings Subseries C Pref	9.00	+8.43%	1.50K
Asiabest Group	23.500	+6.82%	1.50M
Manila Bulletin	0.162	+4.52%	20.00K
Xurpas	0.243	+4.29%	170.00K

Name	Last	Chg. %	Vol.
Anglo Philippine	1.000	-10.71%	3.04M
Berjaya	7.270	-9.13%	5.00K
Global Ferronickel	1.540	-8.33%	4.54M
ENEX Energy	3.240	-7.16%	6.00K
NiHAO Mineral	0.540	-6.90%	1.13M
ABS CBN	2.380	-6.67%	230.00K
Chelsea	1.030	-6.36%	244.00K