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

58.91 +1.27 +2.20%

21:59:59 - Closed. Currency in USD

After Hours

58.51

-0.40

-0.68%

22:44:00 - Real-time Data

Type: Equity

Market: United States

Volume: 6,778,515
Bid/Ask: 0.00 / 0.00
Day's Range: 58.41 - 59.65

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 24, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.1	1.81%	17.15	20.65	2	40.00	0	0%	0	0.1	0
KR Call 40.00 Exp: Sep 25, 2026 Last: 19.1 Chg.: 1.81% SymbolKR\|20260925\|40.00C Delta0.9864 Imp Vol3.5127 Bid17.15 Gamma0.0033 Theoretical19.1 Ask20.65 Theta-0.1886 Intrinsic Value18.91 Volume2 Vega0.0011 Time Value0.19 Open Interest13 Rho0.0009 Delta / Theta-5.2308 KR Put 40.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolKR\|20260925\|40.00P Delta-0.0126 Imp Vol3.466 Bid0 Gamma0.003 Theoretical0.05 Ask0.1 Theta-0.175 Intrinsic Value-18.91 Volume0 Vega0.001 Time Value18.91 Open Interest1 Rho0 Delta / Theta0.0722
15.02	0.4%	14.6	16.35	8	44.00	0	0%	0	0.01	0
KR Call 44.00 Exp: Sep 25, 2026 Last: 15.02 Chg.: 0.4% SymbolKR\|20260925\|44.00C Delta0.9299 Imp Vol4.1082 Bid14.6 Gamma0.0106 Theoretical15.48 Ask16.35 Theta-0.8531 Intrinsic Value14.91 Volume8 Vega0.0042 Time Value0.11 Open Interest5 Rho0.001 Delta / Theta-1.09 KR Put 44.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolKR\|20260925\|44.00P Delta-0.0026 Imp Vol2.0469 Bid0 Gamma0.0013 Theoretical0.01 Ask0.01 Theta-0.0252 Intrinsic Value-14.91 Volume0 Vega0.0002 Time Value14.91 Open Interest30 Rho0 Delta / Theta0.1021
14.03	-0.07%	13.55	14.55	10	45.00	0	0%	0	2.13	0
KR Call 45.00 Exp: Sep 25, 2026 Last: 14.03 Chg.: -0.07% SymbolKR\|20260925\|45.00C Delta0.9974 Imp Vol1.8802 Bid13.55 Gamma0.0013 Theoretical14.05 Ask14.55 Theta-0.023 Intrinsic Value13.91 Volume10 Vega0.0002 Time Value0.12 Open Interest17 Rho0.0012 Delta / Theta-43.32 KR Put 45.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolKR\|20260925\|45.00P Delta-0.1227 Imp Vol5.0414 Bid0 Gamma0.013 Theoretical1.07 Ask2.13 Theta-1.5826 Intrinsic Value-13.91 Volume0 Vega0.0063 Time Value13.91 Open Interest2 Rho-0.0002 Delta / Theta0.0775
					58.91	Price @ Sep 24, 2026 20:16 GMT
0.47	193.75%	0.32	0.65	59	59.00	0.34	-66.99%	0.23	0.49	16
KR Call 59.00 Exp: Sep 25, 2026 Last: 0.47 Chg.: 193.75% SymbolKR\|20260925\|59.00C Delta0.5201 Imp Vol0.3742 Bid0.32 Gamma0.3446 Theoretical0.49 Ask0.65 Theta-0.2314 Intrinsic Value-0.09 Volume59 Vega0.0123 Time Value0.56 Open Interest128 Rho0.0008 Delta / Theta-2.2479 KR Put 59.00 Exp: Sep 25, 2026 Last: 0.34 Chg.: -66.99% SymbolKR\|20260925\|59.00P Delta-0.4773 Imp Vol0.3108 Bid0.23 Gamma0.415 Theoretical0.36 Ask0.49 Theta-0.1903 Intrinsic Value0.09 Volume16 Vega0.0123 Time Value0.25 Open Interest124 Rho-0.0007 Delta / Theta2.5077
0.12	100%	0.07	0.18	117	60.00	1.5	0%	0.81	1.55	0
KR Call 60.00 Exp: Sep 25, 2026 Last: 0.12 Chg.: 100% SymbolKR\|20260925\|60.00C Delta0.2016 Imp Vol0.3618 Bid0.07 Gamma0.2515 Theoretical0.12 Ask0.18 Theta-0.1577 Intrinsic Value-1.09 Volume117 Vega0.0087 Time Value1.21 Open Interest428 Rho0.0003 Delta / Theta-1.2784 KR Put 60.00 Exp: Sep 25, 2026 Last: 1.5 Chg.: 0% SymbolKR\|20260925\|60.00P Delta-0.7387 Imp Vol0.4697 Bid0.81 Gamma0.2241 Theoretical1.18 Ask1.55 Theta-0.2346 Intrinsic Value1.09 Volume0 Vega0.01 Time Value0.41 Open Interest153 Rho-0.001 Delta / Theta3.1483
0.05	66.67%	0.03	0.06	1,081	61.00	2.03	-21.92%	1.66	2.19	11
KR Call 61.00 Exp: Sep 25, 2026 Last: 0.05 Chg.: 66.67% SymbolKR\|20260925\|61.00C Delta0.076 Imp Vol0.4305 Bid0.03 Gamma0.1074 Theoretical0.04 Ask0.06 Theta-0.0953 Intrinsic Value-2.09 Volume1,081 Vega0.0044 Time Value2.14 Open Interest481 Rho0.0001 Delta / Theta-0.7975 KR Put 61.00 Exp: Sep 25, 2026 Last: 2.03 Chg.: -21.92% SymbolKR\|20260925\|61.00P Delta-0.894 Imp Vol0.4934 Bid1.66 Gamma0.1202 Theoretical2.03 Ask2.19 Theta-0.138 Intrinsic Value2.09 Volume11 Vega0.0057 Time Value-0.06 Open Interest34 Rho-0.0011 Delta / Theta6.4798

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	103,823.14	-1795.20	-1.70%
S. Africa 40 Futures	104,603	-2030	-1.90%
US 30	51,316.8	-195.6	-0.38%
US 500	7,697.3	-9.1	-0.12%
US Tech 100	30,443.6	-26.7	-0.09%
DAX Futures	25,539.5	-70.5	-0.28%
Dollar Index	100.982	+0.170	+0.17%

Gold	4,310.25	-8.15	-0.19%
Silver	64.302	-0.662	-1.02%
Crude Oil WTI	94.74	+2.58	+2.80%
Brent Oil	106.92	+3.84	+3.73%
Natural Gas	3.229	+0.206	+6.81%
Copper	6.7723	+0.0187	+0.28%
US Corn	526.50	-2.50	-0.47%

USD/ZAR	16.4457	+0.1004	+0.61%
EUR/USD	1.1380	-0.0004	-0.04%
GBP/USD	1.3220	-0.0021	-0.16%
USD/JPY	158.85	+0.53	+0.33%
GBP/JPY	210.00	+0.37	+0.18%
USD/CAD	1.4138	+0.0036	+0.26%
AUD/USD	0.7011	-0.0025	-0.36%

Nampak	46,865	+864	+1.88%
MTN	19,367	-364	-1.84%
Standard Bank	30,646	-234	-0.76%
FirstRand Ltd	9,268	-147	-1.56%
Capitec	447,709	-1703	-0.38%
African Rainbow Minerals	16,278	-876	-5.11%
Naspers	71,182	-3677	-4.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	58.91	+1.27	+2.20%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,268	-1.56%	10.95M
MTN	19,367	-1.84%	4.54M
Harmony Gold Mining Company	30,570	-1.70%	3.69M
Naspers	71,182	-4.91%	2.32M
Gold Fields	66,953	-1.91%	1.67M
AngloGold Ashanti ADR	161,701	-1.92%	1.10M
Valterra Platinum	130,502	-3.67%	721.12K

Name	Last	Chg. %	Vol.
Africa Bitcoin	500.00	+66.67%	0.94K
Shuka Minerals	85.00	+6.25%	40.58K
Sebata Holdings	210	+5.00%	10.00K
Wesizwe	43	+4.88%	109.26K
Mantengu Mining	22.00	+4.76%	75.35K
Sasol	23,149	+4.75%	3.70M
Cell C	2,498.00	+3.87%	75.40K

Name	Last	Chg. %	Vol.
Europa Metals	491	-42.24%	44.03K
Canal+	5,116.00	-8.61%	6.48K
Northam Platinum Holdings	26,607.00	-6.15%	2.90M
Novus Holdings Ltd	526	-5.40%	0.29K
African Rainbow Minerals	16,278	-5.11%	195.36K
Naspers	71,182	-4.91%	2.32M
Prosus	66,968	-4.51%	1.05M