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

58.78 -0.25 -0.42%

03:59:59 - Closed. Currency in USD

Pre Market

58.90

+0.12

+0.20%

17:36:59 - Real-time Data

Type: Equity

Market: United States

Volume: 6,480,454
Bid/Ask: 0.00 / 0.00
Day's Range: 58.32 - 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

Oct 05, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
18.9	0%	18.1	18.85	3	40.00	0	0%	0	1.52	0
KR Call 40.00 Exp: Oct 09, 2026 Last: 18.9 Chg.: 0% SymbolKR\|20261009\|40.00C Delta0.9497 Imp Vol2.3984 Bid18.1 Gamma0.007 Theoretical18.9 Ask18.85 Theta-0.1898 Intrinsic Value18.78 Volume3 Vega0.0063 Time Value0.12 Open Interest0 Rho0.0033 Delta / Theta-5.0045 KR Put 40.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolKR\|20261009\|40.00P Delta-0.0815 Imp Vol2.9347 Bid0 Gamma0.0084 Theoretical0.76 Ask1.52 Theta-0.3389 Intrinsic Value-18.78 Volume0 Vega0.0092 Time Value18.78 Open Interest5 Rho-0.0006 Delta / Theta0.2405
13.6	0%	13.2	14.65	1	45.00	0	0%	0	1.72	0
KR Call 45.00 Exp: Oct 09, 2026 Last: 13.6 Chg.: 0% SymbolKR\|20261009\|45.00C Delta0.9311 Imp Vol1.8097 Bid13.2 Gamma0.0119 Theoretical13.93 Ask14.65 Theta-0.1839 Intrinsic Value13.78 Volume1 Vega0.0081 Time Value-0.18 Open Interest0 Rho0.0041 Delta / Theta-5.0632 KR Put 45.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolKR\|20261009\|45.00P Delta-0.1126 Imp Vol2.3058 Bid0 Gamma0.0135 Theoretical0.86 Ask1.72 Theta-0.3376 Intrinsic Value-13.78 Volume0 Vega0.0117 Time Value13.78 Open Interest1 Rho-0.0008 Delta / Theta0.3336
13.07	0%	12.25	13.7	1	46.00	0.2	0%	0	0.19	2
KR Call 46.00 Exp: Oct 09, 2026 Last: 13.07 Chg.: 0% SymbolKR\|20261009\|46.00C Delta0.9208 Imp Vol1.747 Bid12.25 Gamma0.0137 Theoretical12.98 Ask13.7 Theta-0.1975 Intrinsic Value12.78 Volume1 Vega0.009 Time Value0.29 Open Interest0 Rho0.0042 Delta / Theta-4.6623 KR Put 46.00 Exp: Oct 09, 2026 Last: 0.2 Chg.: 0% SymbolKR\|20261009\|46.00P Delta-0.03 Imp Vol1.2716 Bid0 Gamma0.0087 Theoretical0.1 Ask0.19 Theta-0.0662 Intrinsic Value-12.78 Volume2 Vega0.0042 Time Value12.98 Open Interest0 Rho-0.0002 Delta / Theta0.4528
					58.78	Price @ Oct 05, 2026 20:16 GMT
0.52	-38.1%	0.47	0.56	102	59.00	0.85	10.39%	0.87	1.02	8
KR Call 59.00 Exp: Oct 09, 2026 Last: 0.52 Chg.: -38.1% SymbolKR\|20261009\|59.00C Delta0.4099 Imp Vol0.2894 Bid0.47 Gamma0.2191 Theoretical0.52 Ask0.56 Theta-0.087 Intrinsic Value-0.22 Volume102 Vega0.0238 Time Value0.74 Open Interest733 Rho0.0026 Delta / Theta-4.7143 KR Put 59.00 Exp: Oct 09, 2026 Last: 0.85 Chg.: 10.39% SymbolKR\|20261009\|59.00P Delta-0.5906 Imp Vol0.2884 Bid0.87 Gamma0.22 Theoretical0.95 Ask1.02 Theta-0.0847 Intrinsic Value0.22 Volume8 Vega0.0238 Time Value0.63 Open Interest752 Rho-0.0033 Delta / Theta6.9709
0.23	-45.24%	0.2	0.29	241	60.00	1.75	29.63%	1.53	1.85	5
KR Call 60.00 Exp: Oct 09, 2026 Last: 0.23 Chg.: -45.24% SymbolKR\|20261009\|60.00C Delta0.2292 Imp Vol0.3048 Bid0.2 Gamma0.1622 Theoretical0.25 Ask0.29 Theta-0.0712 Intrinsic Value-1.22 Volume241 Vega0.0186 Time Value1.45 Open Interest9,104 Rho0.0014 Delta / Theta-3.2187 KR Put 60.00 Exp: Oct 09, 2026 Last: 1.75 Chg.: 29.63% SymbolKR\|20261009\|60.00P Delta-0.7661 Imp Vol0.3115 Bid1.53 Gamma0.1608 Theoretical1.69 Ask1.85 Theta-0.0717 Intrinsic Value1.22 Volume5 Vega0.0188 Time Value0.53 Open Interest74 Rho-0.0041 Delta / Theta10.6846
0.07	-68.18%	0.07	0.09	206	61.00	0	0%	2.05	3.65	0
KR Call 61.00 Exp: Oct 09, 2026 Last: 0.07 Chg.: -68.18% SymbolKR\|20261009\|61.00C Delta0.0957 Imp Vol0.2941 Bid0.07 Gamma0.0943 Theoretical0.08 Ask0.09 Theta-0.0385 Intrinsic Value-2.22 Volume206 Vega0.0104 Time Value2.29 Open Interest9,206 Rho0.0006 Delta / Theta-2.4871 KR Put 61.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolKR\|20261009\|61.00P Delta-0.7671 Imp Vol0.5143 Bid2.05 Gamma0.097 Theoretical2.85 Ask3.65 Theta-0.1189 Intrinsic Value2.22 Volume0 Vega0.0187 Time Value-2.22 Open Interest5 Rho-0.0043 Delta / Theta6.4509

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	70,826.00	+879.14	+1.26%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,795.1	+21.0	+0.27%
US Tech 100	31,171.3	+94.9	+0.31%
DAX	25,477.06	+222.85	+0.88%
Dollar Index	101.793	-0.140	-0.14%

Crude Oil WTI	87.49	-1.94	-2.17%
Brent Oil	98.32	-2.00	-1.99%
Natural Gas	3.080	+0.014	+0.46%
Gold	4,181.47	+24.67	+0.59%
Silver	61.433	+0.133	+0.22%
US Soybeans	1,285.00	+5.00	+0.39%
Copper	6.6495	+0.0085	+0.13%

Philippines 2Y	6.841	+0.079	+1.17%
Philippines 10Y	7.716	+0.013	+0.17%
Philippines 20Y	7.811	-0.014	-0.18%
U.S. 2Y	4.808	-0.025	-0.52%
U.S. 10Y	5.268	-0.045	-0.85%
U.S. 30Y	5.628	-0.036	-0.64%
Germany 10Y	3.4580	-0.0332	-0.95%

Alphabet C	343.83	+3.48	+1.02%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.82	+1.39	+1.89%
Booking	158.33	-0.69	-0.43%
Apple	332.89	-0.80	-0.24%
Alibaba ADR	110.80	+4.95	+4.68%
Tesla	378.73	+8.14	+2.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	58.78	-0.25	-0.42%
	SLC	2.480	-0.060	-2.36%

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%	422.63K
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%	36.00K
MacroAsia	3.430	+7.19%	14.00K
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

Name	Last	Chg. %	Vol.
MAH A	0.50	-13.79%	3.00K
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
Cirtek	1.36	-8.72%	7.33M
House of Investments	4.850	-8.49%	1.60K