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

57.90 +1.58 +2.81%

22/08 - Closed. Currency in USD

Pre Market

58.46

+0.56

+0.97%

20:56:35 - Real-time Data

Type: Equity

Market: United States

Volume: 5,883,601
Bid/Ask: 0.00 / 0.00
Day's Range: 56.48 - 57.96

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 21, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.65	19.25	0	40.00	0	0%	0	0.1	0
KR Call 40.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|40.00C Delta0.9678 Imp Vol1.5192 Bid16.65 Gamma0.0059 Theoretical17.95 Ask19.25 Theta-0.0622 Intrinsic Value17.9 Volume0 Vega0.0057 Time Value-17.9 Open Interest0 Rho0.0061 Delta / Theta-15.5486 KR Put 40.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|40.00P Delta-0.0135 Imp Vol1.2502 Bid0 Gamma0.0034 Theoretical0.05 Ask0.1 Theta-0.0246 Intrinsic Value-17.9 Volume0 Vega0.0028 Time Value17.9 Open Interest1 Rho-0.0001 Delta / Theta0.5466
0	0%	12.65	15.7	0	44.00	0	0%	0	2.13	0
KR Call 44.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|44.00C Delta0.9294 Imp Vol1.4322 Bid12.65 Gamma0.0117 Theoretical14.18 Ask15.7 Theta-0.1106 Intrinsic Value13.9 Volume0 Vega0.0108 Time Value-13.9 Open Interest0 Rho0.007 Delta / Theta-8.4068 KR Put 44.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|44.00P Delta-0.1237 Imp Vol1.9251 Bid0 Gamma0.0133 Theoretical1.07 Ask2.13 Theta-0.2245 Intrinsic Value-13.9 Volume0 Vega0.0164 Time Value13.9 Open Interest0 Rho-0.0014 Delta / Theta0.5509
0	0%	11.65	14.65	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 Delta0.9281 Imp Vol1.316 Bid11.65 Gamma0.013 Theoretical13.15 Ask14.65 Theta-0.1032 Intrinsic Value12.9 Volume0 Vega0.0109 Time Value-12.9 Open Interest0 Rho0.0073 Delta / Theta-8.9936 KR Put 45.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|45.00P Delta-0.0109 Imp Vol0.8076 Bid0 Gamma0.0044 Theoretical0.03 Ask0.05 Theta-0.0132 Intrinsic Value-12.9 Volume0 Vega0.0023 Time Value12.9 Open Interest1 Rho-0.0001 Delta / Theta0.8231
					57.9	Price @ Aug 21, 2026 20:16 GMT
0.76	68.89%	0.73	0.8	223	58.00	0.96	-53.17%	0.89	1.07	52
KR Call 58.00 Exp: Aug 28, 2026 Last: 0.76 Chg.: 68.89% SymbolKR\|20260828\|58.00C Delta0.4701 Imp Vol0.2696 Bid0.73 Gamma0.1843 Theoretical0.77 Ask0.8 Theta-0.0621 Intrinsic Value-0.1 Volume223 Vega0.0318 Time Value0.86 Open Interest252 Rho0.0051 Delta / Theta-7.5664 KR Put 58.00 Exp: Aug 28, 2026 Last: 0.96 Chg.: -53.17% SymbolKR\|20260828\|58.00P Delta-0.5294 Imp Vol0.2737 Bid0.89 Gamma0.1818 Theoretical0.98 Ask1.07 Theta-0.0612 Intrinsic Value0.1 Volume52 Vega0.0318 Time Value0.86 Open Interest28 Rho-0.0052 Delta / Theta8.6461
0.38	58.33%	0.38	0.45	7,952	59.00	1.89	0%	1.54	1.71	1
KR Call 59.00 Exp: Aug 28, 2026 Last: 0.38 Chg.: 58.33% SymbolKR\|20260828\|59.00C Delta0.3016 Imp Vol0.2759 Bid0.38 Gamma0.1579 Theoretical0.42 Ask0.45 Theta-0.0555 Intrinsic Value-1.1 Volume7,952 Vega0.0279 Time Value1.48 Open Interest66 Rho0.0033 Delta / Theta-5.4351 KR Put 59.00 Exp: Aug 28, 2026 Last: 1.89 Chg.: 0% SymbolKR\|20260828\|59.00P Delta-0.6969 Imp Vol0.2786 Bid1.54 Gamma0.157 Theoretical1.63 Ask1.71 Theta-0.0543 Intrinsic Value1.1 Volume1 Vega0.0279 Time Value0.79 Open Interest8 Rho-0.0066 Delta / Theta12.8272
0.18	125%	0.19	0.23	7,487	60.00	0	0%	1.15	3.3	0
KR Call 60.00 Exp: Aug 28, 2026 Last: 0.18 Chg.: 125% SymbolKR\|20260828\|60.00C Delta0.1752 Imp Vol0.2832 Bid0.19 Gamma0.1138 Theoretical0.21 Ask0.23 Theta-0.0421 Intrinsic Value-2.1 Volume7,487 Vega0.0206 Time Value2.28 Open Interest301 Rho0.0019 Delta / Theta-4.1643 KR Put 60.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolKR\|20260828\|60.00P Delta-0.9672 Imp Vol0.1512 Bid1.15 Gamma0.0625 Theoretical2.23 Ask3.3 Theta-0.0053 Intrinsic Value2.1 Volume0 Vega0.0057 Time Value-2.1 Open Interest19 Rho-0.0047 Delta / Theta181.4222

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	7,663.7	-10.6	-0.14%
US Tech 100	29,141.0	-167.9	-0.57%
DAX	26,116.38	-12.17	-0.05%
Dollar Index	98.868	+0.139	+0.14%

Crude Oil WTI	85.60	-1.46	-1.68%
Brent Oil	91.45	-1.22	-1.32%
Natural Gas	2.879	+0.068	+2.42%
Gold	4,720.09	+39.49	+0.84%
Silver	69.215	-0.315	-0.45%
US Soybeans	1,231.25	-8.25	-0.67%
Copper	6.6068	+0.0198	+0.30%

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	4.240	+0.006	+0.14%
U.S. 10Y	4.713	-0.025	-0.53%
U.S. 30Y	5.240	-0.036	-0.68%
Germany 10Y	3.2599	+0.0035	+0.11%

Alphabet C	341.75	+3.55	+1.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.35	-1.95	-0.63%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.86	+17.73	+5.14%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	57.90	+1.58	+2.81%
2668	1,269.0	-3.0	-0.24%
AFCN	278.65	-0.25	-0.09%
More 75/25	172.570	+0.140	+0.08%

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%	491.53K
PLDT	1,195.00	-0.25%	131.64K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.2000	+15.38%	106.41M
Manila Mining	0.0090	+15.38%	305.00M
Harbor Star Shipping	1.630	+13.99%	14.91M
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
Philex Mining	11.460	+7.10%	10.54M

Name	Last	Chg. %	Vol.
ACE Enexor	3.300	-9.59%	14.00K
Oriental Petrol	0.0130	-7.14%	2.50M
Vivant	19.180	-7.12%	0.10K
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%	5.04M