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

62.71 -0.38 -0.60%

15/10 - Closed. Currency in USD

After Hours

62.71

0.00

0.00%

3:03:50 - Real-time Data

Type: Equity

Market: United States

Volume: 9,573,457
Bid/Ask: 0.00 / 0.00
Day's Range: 62.63 - 64.76

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

Oct 15, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.39	0%	22.6	23.2	11	40.00	0	0%	0	0.02	0
KR Call 40.00 Exp: Oct 16, 2026 Last: 23.39 Chg.: 0% SymbolKR\|20261016\|40.00C Delta0.9789 Imp Vol4.4966 Bid22.6 Gamma0.0034 Theoretical22.9 Ask23.2 Theta-0.3737 Intrinsic Value22.71 Volume11 Vega0.0017 Time Value0.68 Open Interest3 Rho0.0009 Delta / Theta-2.6197 KR Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKR\|20261016\|40.00P Delta-0.003 Imp Vol3.2286 Bid0 Gamma0.0009 Theoretical0.01 Ask0.02 Theta-0.0481 Intrinsic Value-22.71 Volume0 Vega0.0003 Time Value22.71 Open Interest0 Rho0 Delta / Theta0.0618
18.41	0%	17.65	19	9	45.00	0.01	0%	0	0.01	6
KR Call 45.00 Exp: Oct 16, 2026 Last: 18.41 Chg.: 0% SymbolKR\|20261016\|45.00C Delta0.9284 Imp Vol4.7476 Bid17.65 Gamma0.0088 Theoretical18.33 Ask19 Theta-1.0659 Intrinsic Value17.71 Volume9 Vega0.0045 Time Value0.7 Open Interest29 Rho0.001 Delta / Theta-0.871 KR Put 45.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolKR\|20261016\|45.00P Delta-0.0022 Imp Vol2.2795 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0258 Intrinsic Value-17.71 Volume6 Vega0.0002 Time Value17.72 Open Interest357 Rho0 Delta / Theta0.0849
16.3	0%	15.5	16.65	3	47.00	0.02	0%	0	0.86	2
KR Call 47.00 Exp: Oct 16, 2026 Last: 16.3 Chg.: 0% SymbolKR\|20261016\|47.00C Delta0.9456 Imp Vol3.6673 Bid15.5 Gamma0.0091 Theoretical16.07 Ask16.65 Theta-0.6648 Intrinsic Value15.71 Volume3 Vega0.0036 Time Value0.59 Open Interest5 Rho0.0011 Delta / Theta-1.4224 KR Put 47.00 Exp: Oct 16, 2026 Last: 0.02 Chg.: 0% SymbolKR\|20261016\|47.00P Delta-0.0683 Imp Vol3.9959 Bid0 Gamma0.01 Theoretical0.43 Ask0.86 Theta-0.8647 Intrinsic Value-15.71 Volume2 Vega0.0043 Time Value15.73 Open Interest1 Rho-0.0001 Delta / Theta0.079
					62.71	Price @ Oct 15, 2026 20:16 GMT
0.53	-18.46%	0.29	0.63	8,909	63.00	0.52	-55.56%	0.39	0.73	205
KR Call 63.00 Exp: Oct 16, 2026 Last: 0.53 Chg.: -18.46% SymbolKR\|20261016\|63.00C Delta0.4419 Imp Vol0.4298 Bid0.29 Gamma0.2795 Theoretical0.46 Ask0.63 Theta-0.2797 Intrinsic Value-0.29 Volume8,909 Vega0.013 Time Value0.82 Open Interest9,260 Rho0.0007 Delta / Theta-1.5799 KR Put 63.00 Exp: Oct 16, 2026 Last: 0.52 Chg.: -55.56% SymbolKR\|20261016\|63.00P Delta-0.5767 Imp Vol0.3348 Bid0.39 Gamma0.3561 Theoretical0.56 Ask0.73 Theta-0.2141 Intrinsic Value0.29 Volume205 Vega0.0129 Time Value0.23 Open Interest653 Rho-0.0009 Delta / Theta2.6943
0.22	37.5%	0.05	0.37	240	64.00	0.9	0%	0.93	1.53	51
KR Call 64.00 Exp: Oct 16, 2026 Last: 0.22 Chg.: 37.5% SymbolKR\|20261016\|64.00C Delta0.2287 Imp Vol0.4875 Bid0.05 Gamma0.189 Theoretical0.21 Ask0.37 Theta-0.243 Intrinsic Value-1.29 Volume240 Vega0.0099 Time Value1.51 Open Interest262 Rho0.0004 Delta / Theta-0.9412 KR Put 64.00 Exp: Oct 16, 2026 Last: 0.9 Chg.: 0% SymbolKR\|20261016\|64.00P Delta-0.974 Imp Vol0.1913 Bid0.93 Gamma0.0976 Theoretical1.23 Ask1.53 Theta-0.0176 Intrinsic Value1.29 Volume51 Vega0.002 Time Value-0.39 Open Interest1 Rho-0.0009 Delta / Theta55.4685
0.05	-61.54%	0.02	0.08	200	65.00	2.2	0%	1.26	2.41	37
KR Call 65.00 Exp: Oct 16, 2026 Last: 0.05 Chg.: -61.54% SymbolKR\|20261016\|65.00C Delta0.0749 Imp Vol0.4578 Bid0.02 Gamma0.094 Theoretical0.05 Ask0.08 Theta-0.1065 Intrinsic Value-2.29 Volume200 Vega0.0046 Time Value2.34 Open Interest3,192 Rho0.0001 Delta / Theta-0.7031 KR Put 65.00 Exp: Oct 16, 2026 Last: 2.2 Chg.: 0% SymbolKR\|20261016\|65.00P Delta-0.9833 Imp Vol0.3143 Bid1.26 Gamma0.0422 Theoretical2.23 Ask2.41 Theta-0.02 Intrinsic Value2.29 Volume37 Vega0.0014 Time Value-0.09 Open Interest130 Rho-0.0009 Delta / Theta49.0416

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	102,392.50	+1694.42	+1.68%
S. Africa 40 Futures	103,444	+1892	+1.86%
US 30	52,212.1	+34.3	+0.07%
US 500	7,743.7	-0.4	-0.01%
US Tech 100	29,861.0	-74.6	-0.25%
DAX Futures	25,660.5	+168.5	+0.66%
Dollar Index	101.885	+0.015	+0.01%

Gold	4,170.57	+0.47	+0.01%
Silver	57.303	+0.143	+0.25%
Crude Oil WTI	97.71	-0.26	-0.27%
Brent Oil	105.80	-0.12	-0.11%
Natural Gas	3.210	-0.030	-0.93%
Copper	6.5778	+0.0178	+0.27%
US Corn	478.63	+0.63	+0.13%

USD/ZAR	16.5148	+0.0220	+0.13%
EUR/USD	1.1210	-0.0011	-0.10%
GBP/USD	1.3271	-0.0003	-0.02%
USD/JPY	158.14	+0.14	+0.09%
GBP/JPY	209.87	+0.13	+0.06%
USD/CAD	1.4196	+0.0010	+0.07%
AUD/USD	0.6926	+0.0005	+0.07%

Nampak	51,000	-240	-0.47%
MTN	18,710	+10	+0.05%
Standard Bank	30,628	+408	+1.35%
FirstRand Ltd	8,992	+190	+2.16%
Capitec	440,986	+5271	+1.21%
African Rainbow Minerals	15,070	+119	+0.80%
Naspers N	71,883	+1011	+1.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	62.71	-0.38	-0.60%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,992	+2.16%	8.81M
Sasol	26,627	+2.17%	2.49M
Nedbank	28,889	+2.63%	2.15M
Gold Fields	60,818	+2.53%	1.72M
AngloGold Ashanti ADR	150,428	+1.72%	996.15K
Valterra Platinum	125,671	+3.53%	492.70K
Capitec	440,986	+1.21%	273.11K

Name	Last	Chg. %	Vol.
African Media Entertainment	6,631	+31.52%	0.15K
Huge Group	147	+17.60%	3.91M
Grand Parade	170	+14.86%	1.18K
Choppies Enterprises	88	+14.29%	14.59K
Quantum Foods Holdings	894	+12.74%	0.24K
MC Mining	303	+11.40%	6.35K
Jubilee Metals Group	50	+8.70%	153.12K

Name	Last	Chg. %	Vol.
Mantengu	16.00	-20.00%	100.02K
Afrocentric Investment	61	-12.86%	373.00K
Mondi	16,329	-9.07%	1.58M
Brimstone	525	-8.54%	1.12K
Dipula Properties B	700	-7.65%	88.21K
Montauk Renewables	3,514.00	-7.06%	3.84K
Delta Property Fund	32	-5.88%	308.61K