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

58.51 +0.29 +0.50%

03/09 - Closed. Currency in USD

After Hours

58.66

+0.15

+0.26%

2:05:19 - Real-time Data

Type: Equity

Market: United States

Volume: 5,262,791
Bid/Ask: 0.00 / 0.00
Day's Range: 57.70 - 59.13

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 03, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.45	20.65	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 Delta0.9474 Imp Vol4.9087 Bid17.45 Gamma0.0071 Theoretical19.05 Ask20.65 Theta-0.8097 Intrinsic Value18.51 Volume0 Vega0.0033 Time Value-18.51 Open Interest1 Rho0.0009 Delta / Theta-1.1701 KR Put 40.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|40.00P Delta-0.0087 Imp Vol3.1899 Bid0 Gamma0.0024 Theoretical0.03 Ask0.06 Theta-0.1155 Intrinsic Value-18.51 Volume0 Vega0.0007 Time Value18.51 Open Interest0 Rho0 Delta / Theta0.0752
14.85	0%	14.05	16.3	5	44.00	0	0%	0	2.12	0
KR Call 44.00 Exp: Sep 04, 2026 Last: 14.85 Chg.: 0% SymbolKR\|20260904\|44.00C Delta0.9223 Imp Vol4.1963 Bid14.05 Gamma0.0113 Theoretical15.18 Ask16.3 Theta-0.9373 Intrinsic Value14.51 Volume5 Vega0.0045 Time Value0.34 Open Interest24 Rho0.001 Delta / Theta-0.9839 KR Put 44.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|44.00P Delta-0.1182 Imp Vol5.2587 Bid0 Gamma0.0123 Theoretical1.06 Ask2.12 Theta-1.5984 Intrinsic Value-14.51 Volume0 Vega0.0061 Time Value14.51 Open Interest0 Rho-0.0002 Delta / Theta0.074
13.87	4.6%	12.95	15.6	5	45.00	0	0%	0	2.12	0
KR Call 45.00 Exp: Sep 04, 2026 Last: 13.87 Chg.: 4.6% SymbolKR\|20260904\|45.00C Delta0.9085 Imp Vol4.1466 Bid12.95 Gamma0.0129 Theoretical14.27 Ask15.6 Theta-1.0471 Intrinsic Value13.51 Volume5 Vega0.005 Time Value0.36 Open Interest24 Rho0.001 Delta / Theta-0.8676 KR Put 45.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|45.00P Delta-0.1246 Imp Vol4.9618 Bid0 Gamma0.0135 Theoretical1.06 Ask2.12 Theta-1.565 Intrinsic Value-13.51 Volume0 Vega0.0063 Time Value13.51 Open Interest0 Rho-0.0002 Delta / Theta0.0796
					58.51	Price @ Sep 03, 2026 20:16 GMT
0.23	-23.33%	0.16	0.45	154	59.00	0.71	0%	0.39	0.71	90
KR Call 59.00 Exp: Sep 04, 2026 Last: 0.23 Chg.: -23.33% SymbolKR\|20260904\|59.00C Delta0.3917 Imp Vol0.3631 Bid0.16 Gamma0.3445 Theoretical0.31 Ask0.45 Theta-0.215 Intrinsic Value-0.49 Volume154 Vega0.0118 Time Value0.72 Open Interest9,409 Rho0.0006 Delta / Theta-1.8222 KR Put 59.00 Exp: Sep 04, 2026 Last: 0.71 Chg.: 0% SymbolKR\|20260904\|59.00P Delta-0.6316 Imp Vol0.3006 Bid0.39 Gamma0.4086 Theoretical0.55 Ask0.71 Theta-0.1729 Intrinsic Value0.49 Volume90 Vega0.0116 Time Value0.22 Open Interest51 Rho-0.0009 Delta / Theta3.6536
0.08	0%	0.01	0.2	616	60.00	1.5	-20.63%	1.08	1.67	44
KR Call 60.00 Exp: Sep 04, 2026 Last: 0.08 Chg.: 0% SymbolKR\|20260904\|60.00C Delta0.1575 Imp Vol0.4179 Bid0.01 Gamma0.1876 Theoretical0.11 Ask0.2 Theta-0.1549 Intrinsic Value-1.49 Volume616 Vega0.0074 Time Value1.57 Open Interest919 Rho0.0003 Delta / Theta-1.0171 KR Put 60.00 Exp: Sep 04, 2026 Last: 1.5 Chg.: -20.63% SymbolKR\|20260904\|60.00P Delta-0.889 Imp Vol0.3454 Bid1.08 Gamma0.1787 Theoretical1.38 Ask1.67 Theta-0.0989 Intrinsic Value1.49 Volume44 Vega0.0058 Time Value0.01 Open Interest39 Rho-0.0011 Delta / Theta8.9931
0.01	-80%	0.01	0.05	47	61.00	0	0%	1.84	4.3	0
KR Call 61.00 Exp: Sep 04, 2026 Last: 0.01 Chg.: -80% SymbolKR\|20260904\|61.00C Delta0.0519 Imp Vol0.4516 Bid0.01 Gamma0.0765 Theoretical0.03 Ask0.05 Theta-0.0738 Intrinsic Value-2.49 Volume47 Vega0.0033 Time Value2.5 Open Interest414 Rho0.0001 Delta / Theta-0.7032 KR Put 61.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolKR\|20260904\|61.00P Delta-0.6993 Imp Vol1.3289 Bid1.84 Gamma0.0853 Theoretical3.07 Ask4.3 Theta-0.7088 Intrinsic Value2.49 Volume0 Vega0.0107 Time Value-2.49 Open Interest0 Rho-0.001 Delta / Theta0.9866

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	109,229.92	-47.26	-0.04%
S. Africa 40 Futures	108,865	+0	+0.00%
US 30	53,656.3	-29.2	-0.05%
US 500	7,751.4	+3.8	+0.05%
US Tech 100	29,589.1	+106.8	+0.36%
DAX Futures	26,069.0	+36.0	+0.14%
Dollar Index	98.995	+0.115	+0.12%

Gold	4,516.84	-23.06	-0.51%
Silver	67.361	-0.343	-0.51%
Crude Oil WTI	91.61	+0.31	+0.34%
Brent Oil	95.83	+0.31	+0.32%
Natural Gas	2.934	+0.006	+0.20%
Copper	6.6548	-0.0162	-0.24%
US Corn	539.90	+0.65	+0.12%

USD/ZAR	15.9895	+0.0023	+0.01%
EUR/USD	1.1627	+0.0001	+0.01%
GBP/USD	1.3545	+0.0020	+0.15%
USD/JPY	156.30	+0.46	+0.30%
GBP/JPY	211.72	+0.90	+0.43%
USD/CAD	1.3794	0.0000	0.00%
AUD/USD	0.7205	+0.0005	+0.07%

Nampak	44,400	0	0.00%
MTN	20,353	-197	-0.96%
Standard Bank	31,903	-197	-0.61%
FirstRand Ltd	9,592	+8	+0.08%
Capitec	461,903	-1924	-0.41%
African Rainbow Minerals	18,236	-54	-0.30%
Naspers	75,969	+1351	+1.81%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	58.51	+0.29	+0.50%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	19,594	-2.32%	122.91K
MTN	20,370	-0.88%	54.82K
Prosus	69,435	+1.07%	54.77K
Naspers	75,969	+1.81%	30.68K
Gold Fields	76,336	+0.14%	20.21K
AngloGold Ashanti ADR	176,227	+0.26%	11.49K
Valterra Platinum	139,138	+0.40%	5.86K

Name	Last	Chg. %	Vol.
Bytes Technology	9,430.00	+3.52%	7.91K
Nutun	93	+3.33%	15.00K
Hulamin	249	+2.89%	50.10K
Southern Sun	1,045.00	+2.65%	0.02K
Naspers	75,969	+1.81%	30.68K
Netcare	1,814	+0.33%	36.93K
Tiger Brands	27,077	-0.25%	0.46K

Name	Last	Chg. %	Vol.
ASP Isotopes	6,087.00	-4.14%	0.13K
Stadio	1,235	-3.14%	4.00
City Lodge	426	-2.96%	10.01K
Stefanutti Stocks	562	-2.26%	63.04K
Stor-Age Property REIT Ltd	1,585	-0.94%	3.21K
ABSA	23,065	+0.07%	31.01K
Italtile	901	+0.11%	43.00