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

58.57 +0.06 +0.10%

17:59:35 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 982,882
Bid/Ask: 0.00 / 0.00
Day's Range: 57.99 - 58.67

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Sep 04, 2026 15:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.5	19.8	0	40.00	0	0%	0	0.06	0
KR Call 40.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|40.00C Delta0.9964 Imp Vol2.7994 Bid16.5 Gamma0.0013 Theoretical18.54 Ask19.8 Theta-0.0466 Intrinsic Value18.53 Volume0 Vega0.0003 Time Value-18.53 Open Interest1 Rho0.0009 Delta / Theta-21.3703 KR Put 40.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|40.00P Delta-0.0088 Imp Vol3.1951 Bid0 Gamma0.0024 Theoretical0.03 Ask0.06 Theta-0.117 Intrinsic Value-18.53 Volume0 Vega0.0007 Time Value18.53 Open Interest0 Rho0 Delta / Theta0.0748
14.85	0%	13.6	15.4	0	44.00	0	0%	0	2.13	0
KR Call 44.00 Exp: Sep 04, 2026 Last: 14.85 Chg.: 0% SymbolKR\|20260904\|44.00C Delta0.9955 Imp Vol2.1455 Bid13.6 Gamma0.002 Theoretical14.54 Ask15.4 Theta-0.0438 Intrinsic Value14.53 Volume0 Vega0.0004 Time Value0.32 Open Interest24 Rho0.0012 Delta / Theta-22.7102 KR Put 44.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|44.00P Delta-0.1194 Imp Vol5.276 Bid0 Gamma0.0124 Theoretical1.07 Ask2.13 Theta-1.6221 Intrinsic Value-14.53 Volume0 Vega0.0061 Time Value14.53 Open Interest0 Rho-0.0002 Delta / Theta0.0736
13.87	0%	12.75	13.75	0	45.00	0	0%	0	2.13	0
KR Call 45.00 Exp: Sep 04, 2026 Last: 13.87 Chg.: 0% SymbolKR\|20260904\|45.00C Delta0.9952 Imp Vol1.9898 Bid12.75 Gamma0.0023 Theoretical13.54 Ask13.75 Theta-0.0431 Intrinsic Value13.53 Volume0 Vega0.0004 Time Value0.34 Open Interest24 Rho0.0012 Delta / Theta-23.1134 KR Put 45.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|45.00P Delta-0.1259 Imp Vol4.9762 Bid0 Gamma0.0137 Theoretical1.07 Ask2.13 Theta-1.5878 Intrinsic Value-13.53 Volume0 Vega0.0063 Time Value13.53 Open Interest0 Rho-0.0002 Delta / Theta0.0793
					58.53	Price @ Sep 04, 2026 15:46 GMT
0.05	-77.27%	0.02	0.05	99	59.00	0.69	-2.82%	0.42	0.75	35
KR Call 59.00 Exp: Sep 04, 2026 Last: 0.05 Chg.: -77.27% SymbolKR\|20260904\|59.00C Delta0.1507 Imp Vol0.1478 Bid0.02 Gamma0.5204 Theoretical0.04 Ask0.05 Theta-0.0536 Intrinsic Value-0.47 Volume99 Vega0.0071 Time Value0.52 Open Interest9,370 Rho0.0002 Delta / Theta-2.81 KR Put 59.00 Exp: Sep 04, 2026 Last: 0.69 Chg.: -2.82% SymbolKR\|20260904\|59.00P Delta-0.7361 Imp Vol0.2408 Bid0.42 Gamma0.4468 Theoretical0.58 Ask0.75 Theta-0.1201 Intrinsic Value0.47 Volume35 Vega0.0099 Time Value0.22 Open Interest81 Rho-0.001 Delta / Theta6.1268
0.02	-66.67%	0.01	0.03	522	60.00	1.5	0%	0.97	2.04	0
KR Call 60.00 Exp: Sep 04, 2026 Last: 0.02 Chg.: -66.67% SymbolKR\|20260904\|60.00C Delta0.0533 Imp Vol0.294 Bid0.01 Gamma0.1213 Theoretical0.02 Ask0.03 Theta-0.0493 Intrinsic Value-1.47 Volume522 Vega0.0033 Time Value1.49 Open Interest1,218 Rho0.0001 Delta / Theta-1.0803 KR Put 60.00 Exp: Sep 04, 2026 Last: 1.5 Chg.: 0% SymbolKR\|20260904\|60.00P Delta-0.9208 Imp Vol0.3365 Bid0.97 Gamma0.1474 Theoretical1.51 Ask2.04 Theta-0.0751 Intrinsic Value1.47 Volume0 Vega0.0045 Time Value0.03 Open Interest39 Rho-0.0011 Delta / Theta12.2586
0.01	0%	0	0.02	2	61.00	0	0%	1.92	3.1	0
KR Call 61.00 Exp: Sep 04, 2026 Last: 0.01 Chg.: 0% SymbolKR\|20260904\|61.00C Delta0.0225 Imp Vol0.3945 Bid0 Gamma0.0446 Theoretical0.01 Ask0.02 Theta-0.0326 Intrinsic Value-2.47 Volume2 Vega0.0016 Time Value2.48 Open Interest428 Rho0 Delta / Theta-0.69 KR Put 61.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|61.00P Delta-0.938 Imp Vol0.513 Bid1.92 Gamma0.0785 Theoretical2.51 Ask3.1 Theta-0.0952 Intrinsic Value2.47 Volume0 Vega0.0037 Time Value-2.47 Open Interest0 Rho-0.0011 Delta / Theta9.8571

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	109,270.12	-7.06	-0.01%
S. Africa 40 Futures	108,865	+1461	+1.36%
US 30	53,369.8	-315.7	-0.59%
US 500	7,713.6	-34.0	-0.44%
US Tech 100	29,487.8	+5.5	+0.02%
DAX Futures	26,093.0	+60.0	+0.23%
Dollar Index	99.085	+0.205	+0.21%

Gold	4,484.31	-55.59	-1.22%
Silver	66.762	-0.942	-1.39%
Crude Oil WTI	91.03	-0.27	-0.30%
Brent Oil	95.65	+0.13	+0.14%
Natural Gas	2.965	+0.052	+1.79%
Copper	6.6840	+0.0195	+0.29%
US Corn	537.38	-2.63	-0.49%

USD/ZAR	15.9358	-0.0514	-0.32%
EUR/USD	1.1618	-0.0008	-0.07%
GBP/USD	1.3521	-0.0004	-0.03%
USD/JPY	156.10	+0.26	+0.17%
GBP/JPY	211.08	+0.26	+0.12%
USD/CAD	1.3836	+0.0042	+0.30%
AUD/USD	0.7209	+0.0009	+0.13%

Nampak	44,500	+100	+0.23%
MTN	19,931	-619	-3.01%
Standard Bank	32,204	+104	+0.32%
FirstRand Ltd	9,723	+139	+1.45%
Capitec	466,651	+2824	+0.61%
African Rainbow Minerals	18,308	+18	+0.10%
Naspers	75,392	+774	+1.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	58.57	+0.06	+0.10%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,723	+1.45%	6.20M
Harmony Gold Mining Company	32,400	-1.14%	3.89M
Northam Platinum Holdings	32,126.00	+2.34%	3.13M
Gold Fields	76,675	+0.58%	3.08M
Naspers	75,392	+1.04%	897.90K
AngloGold Ashanti ADR	173,510	-1.29%	822.43K
Valterra Platinum	137,983	-0.43%	574.28K

Name	Last	Chg. %	Vol.
Delta Property Fund	38	+8.57%	354.72K
Stefanutti Stocks	610	+6.09%	110.21K
Mantengu Mining	23.00	+4.55%	8.39K
Rainbow Chicken	657.00	+4.29%	110.86K
Avi	8,739	+3.64%	2.10M
Cashbuild	10,869	+3.51%	1.81K
Tsogo Sun	719	+3.30%	33.37K

Name	Last	Chg. %	Vol.
Acsion	1,000	-11.97%	2.24K
Primeserv Group Ltd	275	-11.29%	1.00K
Transpaco Ltd	4,200	-8.60%	5.70K
Collins Property	1,076	-5.53%	0.02K
Vunani	210	-4.98%	18.46K
Purple Capital Ltd	189	-4.55%	353.85K
Telkom	5,456	-4.41%	451.79K