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

56.69 -0.15 -0.26%

21:59:59 - Closed. Currency in USD

After Hours

56.69

0.00

0.00%

22:15:09 - Real-time Data

Type: Equity

Market: United States

Volume: 3,644,660
Bid/Ask: 0.00 / 0.00
Day's Range: 56.63 - 57.30

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

Aug 14, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
16.93	-3.04%	15.75	18.15	2	40.00	0	0%	0	0.01	0
KR Call 40.00 Exp: Aug 14, 2026 Last: 16.93 Chg.: -3.04% SymbolKR\|20260814\|40.00C Delta0.996 Imp Vol2.6242 Bid15.75 Gamma0.0015 Theoretical16.97 Ask18.15 Theta-0.046 Intrinsic Value16.69 Volume2 Vega0.0003 Time Value0.24 Open Interest0 Rho0.0009 Delta / Theta-21.6625 KR Put 40.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolKR\|20260814\|40.00P Delta-0.0023 Imp Vol2.4494 Bid0 Gamma0.001 Theoretical0.01 Ask0.01 Theta-0.026 Intrinsic Value-16.69 Volume0 Vega0.0002 Time Value16.69 Open Interest2 Rho0 Delta / Theta0.0867
12.66	1.44%	12.35	13.25	6	44.00	0	0%	0	2.13	0
KR Call 44.00 Exp: Aug 14, 2026 Last: 12.66 Chg.: 1.44% SymbolKR\|20260814\|44.00C Delta0.995 Imp Vol1.9658 Bid12.35 Gamma0.0025 Theoretical12.97 Ask13.25 Theta-0.043 Intrinsic Value12.69 Volume6 Vega0.0004 Time Value-0.03 Open Interest1 Rho0.0012 Delta / Theta-23.1302 KR Put 44.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolKR\|20260814\|44.00P Delta-0.129 Imp Vol4.9589 Bid0 Gamma0.0143 Theoretical1.07 Ask2.13 Theta-1.5668 Intrinsic Value-12.69 Volume0 Vega0.0062 Time Value12.69 Open Interest3 Rho-0.0002 Delta / Theta0.0824
11.74	1.47%	11.7	12.3	6	45.00	0	0%	0	2.13	0
KR Call 45.00 Exp: Aug 14, 2026 Last: 11.74 Chg.: 1.47% SymbolKR\|20260814\|45.00C Delta0.9836 Imp Vol2.1818 Bid11.7 Gamma0.0063 Theoretical12 Ask12.3 Theta-0.1343 Intrinsic Value11.69 Volume6 Vega0.0012 Time Value0.05 Open Interest1 Rho0.0012 Delta / Theta-7.3238 KR Put 45.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolKR\|20260814\|45.00P Delta-0.1366 Imp Vol4.6538 Bid0 Gamma0.0159 Theoretical1.07 Ask2.13 Theta-1.5291 Intrinsic Value-11.69 Volume0 Vega0.0065 Time Value11.69 Open Interest10 Rho-0.0002 Delta / Theta0.0893
					56.69	Price @ Aug 14, 2026 20:16 GMT
0.06	-86.05%	0.03	0.06	64	57.00	0.1	-76.19%	0.05	0.14	60
KR Call 57.00 Exp: Aug 14, 2026 Last: 0.06 Chg.: -86.05% SymbolKR\|20260814\|57.00C Delta0.4039 Imp Vol0.0527 Bid0.03 Gamma2.4838 Theoretical0.05 Ask0.06 Theta-0.0314 Intrinsic Value-0.31 Volume64 Vega0.0115 Time Value0.37 Open Interest560 Rho0.0006 Delta / Theta-12.8667 KR Put 57.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: -76.19% SymbolKR\|20260814\|57.00P Delta-0.5816 Imp Vol0.0628 Bid0.05 Gamma2.1046 Theoretical0.1 Ask0.14 Theta-0.0359 Intrinsic Value0.31 Volume60 Vega0.0116 Time Value-0.21 Open Interest230 Rho-0.0008 Delta / Theta16.1934
0.01	-85.71%	0	0.01	146	58.00	1.06	0.95%	0.86	1.27	36
KR Call 58.00 Exp: Aug 14, 2026 Last: 0.01 Chg.: -85.71% SymbolKR\|20260814\|58.00C Delta0.0252 Imp Vol0.1773 Bid0 Gamma0.1122 Theoretical0.01 Ask0.01 Theta-0.0157 Intrinsic Value-1.31 Volume146 Vega0.0017 Time Value1.32 Open Interest610 Rho0 Delta / Theta-1.6043 KR Put 58.00 Exp: Aug 14, 2026 Last: 1.06 Chg.: 0.95% SymbolKR\|20260814\|58.00P Delta-0.9202 Imp Vol0.2467 Bid0.86 Gamma0.204 Theoretical1.07 Ask1.27 Theta-0.0536 Intrinsic Value1.31 Volume36 Vega0.0044 Time Value-0.25 Open Interest199 Rho-0.001 Delta / Theta17.1577
0.01	-66.67%	0	0.01	35	59.00	2.01	0%	1.87	2.16	11
KR Call 59.00 Exp: Aug 14, 2026 Last: 0.01 Chg.: -66.67% SymbolKR\|20260814\|59.00C Delta0.0153 Imp Vol0.3117 Bid0 Gamma0.0417 Theoretical0.01 Ask0.01 Theta-0.0181 Intrinsic Value-2.31 Volume35 Vega0.0011 Time Value2.32 Open Interest441 Rho0 Delta / Theta-0.8471 KR Put 59.00 Exp: Aug 14, 2026 Last: 2.01 Chg.: 0% SymbolKR\|20260814\|59.00P Delta-0.9722 Imp Vol0.3533 Bid1.87 Gamma0.0615 Theoretical2.05 Ask2.16 Theta-0.0326 Intrinsic Value2.31 Volume11 Vega0.0019 Time Value-0.3 Open Interest369 Rho-0.0009 Delta / Theta29.8097

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	106,231.66	-17.98	-0.02%
S. Africa 40 Futures	105,757	-209	-0.20%
US 30	53,699.7	-140.4	-0.26%
US 500	7,779.6	-19.6	-0.25%
US Tech 100	30,033.9	-50.6	-0.17%
DAX Futures	26,503.3	+146.3	+0.56%
Dollar Index	99.552	-0.303	-0.30%

Gold	4,428.92	+8.52	+0.19%
Silver	64.860	-0.133	-0.20%
Crude Oil WTI	82.36	+1.11	+1.37%
Brent Oil	88.55	+1.48	+1.70%
Natural Gas	2.717	-0.010	-0.37%
Copper	6.6073	-0.0007	-0.01%
US Corn	483.75	+11.75	+2.49%

USD/ZAR	16.2028	+0.0283	+0.17%
EUR/USD	1.1568	+0.0039	+0.34%
GBP/USD	1.3535	+0.0049	+0.36%
USD/JPY	159.36	-0.14	-0.09%
GBP/JPY	215.69	+0.59	+0.27%
USD/CAD	1.3877	-0.0054	-0.39%
AUD/USD	0.7084	+0.0025	+0.35%

Nampak	44,200	-50	-0.11%
MTN	19,409	+309	+1.62%
Standard Bank	32,047	-725	-2.21%
FirstRand Ltd	9,904	-17	-0.17%
Capitec	484,349	+1797	+0.37%
African Rainbow Minerals	18,087	+287	+1.61%
Naspers	78,670	-630	-0.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	56.69	-0.15	-0.26%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,904	-0.17%	8.42M
Naspers	78,670	-0.79%	1.99M
Standard Bank	32,047	-2.21%	1.89M
Gold Fields	64,923	+1.13%	1.21M
Valterra Platinum	142,148	+0.79%	881.23K
AngloGold Ashanti ADR	155,855	+1.27%	721.12K
Capitec	484,349	+0.37%	136.51K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	80	+9.59%	29.17K
Mantengu Mining	23.00	+9.52%	4.50K
Deneb Investments	230	+9.00%	50.00K
Purple Capital Ltd	202	+8.60%	1.34M
ArcelorMittal	154	+8.45%	3.66M
Kap Industrial	286	+7.52%	6.27M
Stefanutti Stocks	653	+5.49%	18.90K

Name	Last	Chg. %	Vol.
Shuka Minerals	42.00	-42.47%	100.00
ID Systems	5,192.00	-20.12%	1.81K
Gemfields	64	-11.11%	181.02K
Novus Holdings Ltd	578	-11.08%	0.09K
EPE Capital Partners	465	-7.92%	320.47K
Crookes Brothers Ltd	1,700	-7.61%	15.30K
Brikor	16.00	-5.88%	230.51K