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

56.27 -0.07 -0.12%

01:29:59 - Closed. Currency in USD

After Hours

56.27

-0.02

-0.03%

01:45:00 - Real-time Data

Type: Equity

Market: United States

Volume: 5,161,133
Bid/Ask: 0.00 / 0.00
Day's Range: 56.05 - 57.69

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Kroger Option Chain

Get in-depth Kroger option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Kroger options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 19, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
16.64	-2.12%	16.25	16.9	6	40.00	0	0%	0	2.13	0
KR Call 40.00 Exp: Aug 21, 2026 Last: 16.64 Chg.: -2.12% SymbolKR\|20260821\|40.00C Delta0.9733 Imp Vol2.5307 Bid16.25 Gamma0.0058 Theoretical16.58 Ask16.9 Theta-0.1629 Intrinsic Value16.27 Volume6 Vega0.0026 Time Value0.37 Open Interest4 Rho0.0018 Delta / Theta-5.9765 KR Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|40.00P Delta-0.1071 Imp Vol4.3007 Bid0 Gamma0.0103 Theoretical1.07 Ask2.13 Theta-0.8285 Intrinsic Value-16.27 Volume0 Vega0.0077 Time Value16.27 Open Interest2 Rho-0.0004 Delta / Theta0.1293
12.55	-0.87%	12.25	12.7	3	44.00	0	0%	0	0.3	0
KR Call 44.00 Exp: Aug 21, 2026 Last: 12.55 Chg.: -0.87% SymbolKR\|20260821\|44.00C Delta0.9929 Imp Vol1.4004 Bid12.25 Gamma0.0033 Theoretical12.48 Ask12.7 Theta-0.0291 Intrinsic Value12.27 Volume3 Vega0.0008 Time Value0.28 Open Interest6 Rho0.0024 Delta / Theta-34.1287 KR Put 44.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|44.00P Delta-0.0412 Imp Vol2.028 Bid0 Gamma0.0104 Theoretical0.15 Ask0.3 Theta-0.1871 Intrinsic Value-12.27 Volume0 Vega0.0037 Time Value12.27 Open Interest0 Rho-0.0001 Delta / Theta0.2204
11.55	-1.11%	11.25	11.7	5	45.00	0	0%	0	0.3	0
KR Call 45.00 Exp: Aug 21, 2026 Last: 11.55 Chg.: -1.11% SymbolKR\|20260821\|45.00C Delta0.9924 Imp Vol1.2849 Bid11.25 Gamma0.0038 Theoretical11.48 Ask11.7 Theta-0.0284 Intrinsic Value11.27 Volume5 Vega0.0009 Time Value0.28 Open Interest7 Rho0.0024 Delta / Theta-34.8975 KR Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKR\|20260821\|45.00P Delta-0.0443 Imp Vol1.8764 Bid0 Gamma0.0119 Theoretical0.15 Ask0.3 Theta-0.1833 Intrinsic Value-11.27 Volume0 Vega0.0039 Time Value11.27 Open Interest5 Rho-0.0001 Delta / Theta0.2415
					56.27	Price @ Aug 19, 2026 20:16 GMT
0.4	5.26%	0.27	0.45	300	57.00	0.87	8.75%	0.83	1.07	2,947
KR Call 57.00 Exp: Aug 21, 2026 Last: 0.4 Chg.: 5.26% SymbolKR\|20260821\|57.00C Delta0.3632 Imp Vol0.3521 Bid0.27 Gamma0.255 Theoretical0.36 Ask0.45 Theta-0.1387 Intrinsic Value-0.73 Volume300 Vega0.0157 Time Value1.13 Open Interest8,539 Rho0.0011 Delta / Theta-2.6194 KR Put 57.00 Exp: Aug 21, 2026 Last: 0.87 Chg.: 8.75% SymbolKR\|20260821\|57.00P Delta-0.6244 Imp Vol0.386 Bid0.83 Gamma0.2353 Theoretical0.95 Ask1.07 Theta-0.1519 Intrinsic Value0.73 Volume2,947 Vega0.0159 Time Value0.14 Open Interest72 Rho-0.0017 Delta / Theta4.1104
0.41	20.59%	0.16	0.29	58	57.50	1.03	-3.74%	1.15	1.43	20
KR Call 57.50 Exp: Aug 21, 2026 Last: 0.41 Chg.: 20.59% SymbolKR\|20260821\|57.50C Delta0.2524 Imp Vol0.3612 Bid0.16 Gamma0.2116 Theoretical0.23 Ask0.29 Theta-0.121 Intrinsic Value-1.23 Volume58 Vega0.0133 Time Value1.64 Open Interest611 Rho0.0008 Delta / Theta-2.0864 KR Put 57.50 Exp: Aug 21, 2026 Last: 1.03 Chg.: -3.74% SymbolKR\|20260821\|57.50P Delta-0.7355 Imp Vol0.3822 Bid1.15 Gamma0.205 Theoretical1.29 Ask1.43 Theta-0.1294 Intrinsic Value1.23 Volume20 Vega0.0137 Time Value-0.2 Open Interest1,252 Rho-0.0019 Delta / Theta5.6826
0.3	100%	0.1	0.18	228	58.00	1.11	-1.77%	1.25	1.75	27
KR Call 58.00 Exp: Aug 21, 2026 Last: 0.3 Chg.: 100% SymbolKR\|20260821\|58.00C Delta0.1697 Imp Vol0.3742 Bid0.1 Gamma0.1616 Theoretical0.14 Ask0.18 Theta-0.0991 Intrinsic Value-1.73 Volume228 Vega0.0106 Time Value2.03 Open Interest7,941 Rho0.0005 Delta / Theta-1.7119 KR Put 58.00 Exp: Aug 21, 2026 Last: 1.11 Chg.: -1.77% SymbolKR\|20260821\|58.00P Delta-0.9644 Imp Vol0.2024 Bid1.25 Gamma0.1079 Theoretical1.55 Ask1.75 Theta-0.0154 Intrinsic Value1.73 Volume27 Vega0.0033 Time Value-0.62 Open Interest826 Rho-0.0016 Delta / Theta62.4566

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,078.30	-76.60	-0.32%
BSE Sensex	76,909.68	-325.78	-0.42%
Nifty Bank	57,239.75	-22.65	-0.04%
Nifty 50 Futures	24,121.90	-108.20	-0.45%
US 500	7,709.0	+17.0	+0.22%
FTSE 100	10,743.35	+15.31	+0.14%
Dollar Index	98.715	-0.839	-0.84%

Gold	4,566.54	+145.94	+3.30%
Crude Oil WTI	84.19	+0.13	+0.15%
Brent Oil	91.36	+0.34	+0.37%
Natural Gas	2.774	-0.002	-0.07%
Silver	66.478	+2.441	+3.81%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,048.60	-4.40	-0.42%
NTPC	336.55	-0.55	-0.16%
ICICI Bank	1,402.00	-10.00	-0.71%
Reliance Industries	1,311.00	-11.00	-0.83%
DLF	669.90	+4.15	+0.62%
Tata Motors Passenger Vehicles	321.30	-1.50	-0.46%
Tata Steel Ltd	184.00	-1.50	-0.81%

USD/INR	95.574	-0.106	-0.11%
EUR/USD	1.1676	+0.0100	+0.86%
GBP/USD	1.3604	+0.0072	+0.53%
USD/JPY	158.18	-1.43	-0.90%
GBP/INR	130.297	+0.852	+0.66%
EUR/INR	111.8060	+1.0580	+0.96%
USD/CAD	1.3813	-0.0085	-0.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	56.27	-0.07	-0.12%
	LPN	1.61	-0.01	-0.62%

Market Movers

Name	Last	Chg. %	Vol.
Shiprocket	143.45	+47.53%	224.00M
Aster DM Quality	800.20	-2.18%	73.95M
Behari Lal Engineering	502.20	+78.49%	37.62M
Himadri Speciality Chem	750.25	-4.04%	33.13M
HDFC Bank	720.00	-0.41%	21.34M
Dhoot Transmission	1,404.05	+7.53%	16.99M
BSE	3,352.00	+1.33%	4.77M

Name	Last	Chg. %	Vol.
Behari Lal Engineering	502.55	+78.60%	2.97M
Behari Lal Engineering	502.20	+78.49%	37.62M
Shiprocket	143.45	+47.53%	224.00M
Shiprocket	143.50	+47.32%	17.11M
South India Paper Mills	121.20	+20.00%	305.33K
Mysore Petro Chemicals	138.31	+20.00%	20.07K
Cressanda Railway	2.580	+20.00%	1.08M

Name	Last	Chg. %	Vol.
Risa International	0.340	-19.05%	212.15K
Constronics Infra Ltd	43.64	-11.82%	3.48K
Shanthala FMCG Products	16.05	-11.81%	15.60K
Mahickra Chemicals	259.65	-11.68%	113.25K
SSMD Agrotech India	55.00	-11.29%	2.00K
Aditya Consumer Marketing	33.50	-11.26%	1.00K
Steel Strips Infrastructures	18.26	-11.06%	2.23K