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

67.70 -1.73 -2.49%

06/11 - Closed. Currency in USD

After Hours

67.71

0.01

0.01%

2:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 4,737,570
Bid/Ask: 0.00 / 0.00
Day's Range: 66.80 - 68.60

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

Nov 06, 2026 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
27.74	0%	27.75	28.55	62	40.00	0	0%	0	2.13	0
KR Call 40.00 Exp: Nov 13, 2026 Last: 27.74 Chg.: 0% SymbolKR\|20261113\|40.00C Delta0.9863 Imp Vol1.8399 Bid27.75 Gamma0.002 Theoretical28.15 Ask28.55 Theta-0.0428 Intrinsic Value27.7 Volume62 Vega0.0032 Time Value0.04 Open Interest11 Rho0.0057 Delta / Theta-23.0618 KR Put 40.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolKR\|20261113\|40.00P Delta-0.0703 Imp Vol3.0406 Bid0 Gamma0.0047 Theoretical1.06 Ask2.13 Theta-0.2754 Intrinsic Value-27.7 Volume0 Vega0.0127 Time Value27.7 Open Interest0 Rho-0.001 Delta / Theta0.2552
22.75	0%	22.3	24.2	62	45.00	0	0%	0	2.13	0
KR Call 45.00 Exp: Nov 13, 2026 Last: 22.75 Chg.: 0% SymbolKR\|20261113\|45.00C Delta0.9714 Imp Vol1.6688 Bid22.3 Gamma0.0041 Theoretical23.25 Ask24.2 Theta-0.0733 Intrinsic Value22.7 Volume62 Vega0.0061 Time Value0.05 Open Interest11 Rho0.0073 Delta / Theta-13.2512 KR Put 45.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolKR\|20261113\|45.00P Delta-0.0851 Imp Vol2.4947 Bid0 Gamma0.0066 Theoretical1.06 Ask2.13 Theta-0.2613 Intrinsic Value-22.7 Volume0 Vega0.0147 Time Value22.7 Open Interest0 Rho-0.0012 Delta / Theta0.3258
20.73	0%	20.25	21.95	8	47.00	0.57	0%	0	0.21	1
KR Call 47.00 Exp: Nov 13, 2026 Last: 20.73 Chg.: 0% SymbolKR\|20261113\|47.00C Delta0.9907 Imp Vol1.1684 Bid20.25 Gamma0.0022 Theoretical21.1 Ask21.95 Theta-0.0197 Intrinsic Value20.7 Volume8 Vega0.0023 Time Value0.03 Open Interest3 Rho0.0086 Delta / Theta-50.3537 KR Put 47.00 Exp: Nov 13, 2026 Last: 0.57 Chg.: 0% SymbolKR\|20261113\|47.00P Delta-0.0206 Imp Vol1.3744 Bid0 Gamma0.0038 Theoretical0.11 Ask0.21 Theta-0.0458 Intrinsic Value-20.7 Volume1 Vega0.0047 Time Value21.27 Open Interest0 Rho-0.0003 Delta / Theta0.449
					67.7	Price @ Nov 06, 2026 21:16 GMT
2.11	0%	0.97	1.37	0	68.00	1.05	31.25%	0.96	1.17	115
KR Call 68.00 Exp: Nov 13, 2026 Last: 2.11 Chg.: 0% SymbolKR\|20261113\|68.00C Delta0.5195 Imp Vol0.3006 Bid0.97 Gamma0.1406 Theoretical1.17 Ask1.37 Theta-0.082 Intrinsic Value-0.3 Volume0 Vega0.0375 Time Value2.41 Open Interest93 Rho0.0066 Delta / Theta-6.3321 KR Put 68.00 Exp: Nov 13, 2026 Last: 1.05 Chg.: 31.25% SymbolKR\|20261113\|68.00P Delta-0.4806 Imp Vol0.2939 Bid0.96 Gamma0.144 Theoretical1.06 Ask1.17 Theta-0.0774 Intrinsic Value0.3 Volume115 Vega0.0375 Time Value0.75 Open Interest32 Rho-0.0057 Delta / Theta6.2068
0.97	-30.22%	0.63	0.79	8,513	69.00	1.6	56.86%	1.36	1.88	5
KR Call 69.00 Exp: Nov 13, 2026 Last: 0.97 Chg.: -30.22% SymbolKR\|20261113\|69.00C Delta0.3781 Imp Vol0.2932 Bid0.63 Gamma0.1376 Theoretical0.71 Ask0.79 Theta-0.0761 Intrinsic Value-1.3 Volume8,513 Vega0.0358 Time Value2.27 Open Interest67 Rho0.0048 Delta / Theta-4.9704 KR Put 69.00 Exp: Nov 13, 2026 Last: 1.6 Chg.: 56.86% SymbolKR\|20261113\|69.00P Delta-0.6237 Imp Vol0.2903 Bid1.36 Gamma0.139 Theoretical1.62 Ask1.88 Theta-0.0724 Intrinsic Value1.3 Volume5 Vega0.0358 Time Value0.3 Open Interest86 Rho-0.0071 Delta / Theta8.6139
0.63	-40%	0.3	0.5	8,478	70.00	2.5	74.83%	2.21	2.66	5
KR Call 70.00 Exp: Nov 13, 2026 Last: 0.63 Chg.: -40% SymbolKR\|20261113\|70.00C Delta0.2504 Imp Vol0.2896 Bid0.3 Gamma0.1165 Theoretical0.4 Ask0.5 Theta-0.0627 Intrinsic Value-2.3 Volume8,478 Vega0.03 Time Value2.93 Open Interest117 Rho0.0032 Delta / Theta-3.9923 KR Put 70.00 Exp: Nov 13, 2026 Last: 2.5 Chg.: 74.83% SymbolKR\|20261113\|70.00P Delta-0.7237 Imp Vol0.3268 Bid2.21 Gamma0.1098 Theoretical2.44 Ask2.66 Theta-0.0715 Intrinsic Value2.3 Volume5 Vega0.0315 Time Value0.2 Open Interest38 Rho-0.0081 Delta / Theta10.1154

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:

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 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	104,713.98	-511.92	-0.49%
S. Africa 40 Futures	105,338	-641	-0.60%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX Futures	25,778.1	-639.9	-2.42%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Copper	6.2600	-0.0100	-0.16%
US Corn	442.25	+2.25	+0.51%

USD/ZAR	16.5467	+0.0817	+0.50%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/JPY	211.61	-0.47	-0.22%
USD/CAD	1.4129	+0.0110	+0.78%
AUD/USD	0.6868	-0.0063	-0.91%

Nampak	52,400	+1100	+2.14%
MTN	21,317	-446	-2.05%
Standard Bank	31,034	-287	-0.92%
FirstRand Ltd	9,667	-76	-0.78%
Capitec	489,771	-1400	-0.29%
African Rainbow Minerals	15,100	-58	-0.38%
Naspers	75,725	-1987	-2.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	67.70	-1.73	-2.49%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,667	-0.78%	12.34M
MTN	21,317	-2.05%	4.00M
Gold Fields	63,019	+3.91%	2.22M
Naspers	75,725	-2.56%	1.75M
Anglo American	82,260	-1.49%	1.23M
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Capitec	489,771	-0.29%	262.24K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	890	+27.14%	10.11K
Weaver Fintech	5,165	+9.85%	2.50K
Foschini Group	5,500	+6.98%	3.94M
Libstar	394	+5.35%	0.02K
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Adcorp	678	+4.31%	0.02K
ArcelorMittal	125	+4.17%	455.79K

Name	Last	Chg. %	Vol.
Africa Bitcoin	300.00	-25.00%	0.00K
Sappi	1,125	-13.66%	7.43M
Montauk Renewables	3,901.00	-10.34%	0.47K
Collins Property	1,125	-10.00%	0.08K
Novus Holdings Ltd	561	-9.52%	33.66K
Mantengu	10.00	-9.09%	586.50K
Canal+	4,997.00	-8.30%	3.31K