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

58.49 +1.54 +2.70%

01:29:59 - Closed. Currency in USD

After Hours

58.78

+0.29

+0.50%

5:26:23 - Real-time Data

Type: Equity

Market: United States

Volume: 10,576,156
Bid/Ask: 0.00 / 0.00
Day's Range: 55.65 - 59.49

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

Sep 11, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.06	0%	22.9	24.25	1	35.00	0	0%	0	0.05	0
KR Call 35.00 Exp: Sep 18, 2026 Last: 23.06 Chg.: 0% SymbolKR\|20260918\|35.00C Delta0.9969 Imp Vol1.4015 Bid22.9 Gamma0.0008 Theoretical23.71 Ask24.25 Theta-0.0071 Intrinsic Value23.49 Volume1 Vega0.0007 Time Value-0.43 Open Interest0 Rho0.0038 Delta / Theta-140.9285 KR Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKR\|20260918\|35.00P Delta-0.0058 Imp Vol1.5455 Bid0 Gamma0.0013 Theoretical0.03 Ask0.05 Theta-0.0148 Intrinsic Value-23.49 Volume0 Vega0.0013 Time Value23.49 Open Interest42 Rho-0.0001 Delta / Theta0.392
18.04	0%	17.8	18.95	1	40.00	0	0%	0	0.1	0
KR Call 40.00 Exp: Sep 18, 2026 Last: 18.04 Chg.: 0% SymbolKR\|20260918\|40.00C Delta0.9965 Imp Vol1.0406 Bid17.8 Gamma0.0011 Theoretical18.71 Ask18.95 Theta-0.006 Intrinsic Value18.49 Volume1 Vega0.0008 Time Value-0.45 Open Interest1 Rho0.0063 Delta / Theta-166.0308 KR Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKR\|20260918\|40.00P Delta-0.0128 Imp Vol1.2943 Bid0 Gamma0.0031 Theoretical0.05 Ask0.1 Theta-0.0249 Intrinsic Value-18.49 Volume0 Vega0.0027 Time Value18.49 Open Interest95 Rho-0.0001 Delta / Theta0.5164
0	0%	12.65	14.15	0	45.00	0.02	-77.78%	0	0.05	5
KR Call 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKR\|20260918\|45.00C Delta0.9966 Imp Vol0.7091 Bid12.65 Gamma0.0015 Theoretical13.71 Ask14.15 Theta-0.0043 Intrinsic Value13.49 Volume0 Vega0.0007 Time Value-13.49 Open Interest10 Rho0.0086 Delta / Theta-229.1646 KR Put 45.00 Exp: Sep 18, 2026 Last: 0.02 Chg.: -77.78% SymbolKR\|20260918\|45.00P Delta-0.0102 Imp Vol0.8504 Bid0 Gamma0.0039 Theoretical0.02 Ask0.05 Theta-0.0134 Intrinsic Value-13.49 Volume5 Vega0.0022 Time Value13.51 Open Interest313 Rho-0.0001 Delta / Theta0.7632
					58.49	Price @ Sep 11, 2026 20:16 GMT
0.67	-17.28%	0.67	0.76	226	59.00	1.19	-62.7%	0.84	1.22	135
KR Call 59.00 Exp: Sep 18, 2026 Last: 0.67 Chg.: -17.28% SymbolKR\|20260918\|59.00C Delta0.4537 Imp Vol0.2616 Bid0.67 Gamma0.1863 Theoretical0.72 Ask0.76 Theta-0.061 Intrinsic Value-0.51 Volume226 Vega0.0322 Time Value1.18 Open Interest181 Rho0.005 Delta / Theta-7.4336 KR Put 59.00 Exp: Sep 18, 2026 Last: 1.19 Chg.: -62.7% SymbolKR\|20260918\|59.00P Delta-0.5445 Imp Vol0.2705 Bid0.84 Gamma0.1805 Theoretical1.03 Ask1.22 Theta-0.0612 Intrinsic Value0.51 Volume135 Vega0.0322 Time Value0.68 Open Interest342 Rho-0.0055 Delta / Theta8.9005
0.43	-39.44%	0.35	0.42	9,994	60.00	1.9	-49.6%	1.54	1.71	29
KR Call 60.00 Exp: Sep 18, 2026 Last: 0.43 Chg.: -39.44% SymbolKR\|20260918\|60.00C Delta0.2869 Imp Vol0.2694 Bid0.35 Gamma0.1555 Theoretical0.39 Ask0.42 Theta-0.0538 Intrinsic Value-1.51 Volume9,994 Vega0.0277 Time Value1.94 Open Interest3,200 Rho0.0032 Delta / Theta-5.3323 KR Put 60.00 Exp: Sep 18, 2026 Last: 1.9 Chg.: -49.6% SymbolKR\|20260918\|60.00P Delta-0.7274 Imp Vol0.2523 Bid1.54 Gamma0.1646 Theoretical1.63 Ask1.71 Theta-0.0473 Intrinsic Value1.51 Volume29 Vega0.027 Time Value0.39 Open Interest2,177 Rho-0.0069 Delta / Theta15.3858
0.15	-59.46%	0.1	0.24	9,391	61.00	0	0%	2.2	3.55	0
KR Call 61.00 Exp: Sep 18, 2026 Last: 0.15 Chg.: -59.46% SymbolKR\|20260918\|61.00C Delta0.1537 Imp Vol0.2655 Bid0.1 Gamma0.1098 Theoretical0.17 Ask0.24 Theta-0.0368 Intrinsic Value-2.51 Volume9,391 Vega0.0193 Time Value2.66 Open Interest355 Rho0.0017 Delta / Theta-4.1742 KR Put 61.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKR\|20260918\|61.00P Delta-0.7248 Imp Vol0.4402 Bid2.2 Gamma0.0934 Theoretical2.88 Ask3.55 Theta-0.0838 Intrinsic Value2.51 Volume0 Vega0.0271 Time Value-2.51 Open Interest2 Rho-0.0071 Delta / Theta8.6479

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:

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 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	23,398.10	-79.70	-0.34%
BSE Sensex	74,781.76	-120.83	-0.16%
Nifty Bank	56,606.55	+134.60	+0.24%
Nifty 50 Futures	23,478.00	-6.00	-0.03%
US 500	7,657.4	+65.6	+0.86%
FTSE 100	10,650.44	+41.52	+0.39%
Dollar Index	99.087	+0.040	+0.04%

Gold	4,390.00	-17.30	-0.39%
Crude Oil WTI	99.99	-2.49	-2.43%
Brent Oil	104.47	-3.16	-2.94%
Natural Gas	2.820	-0.010	-0.49%
Silver	65.02	+0.09	+0.14%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	995.70	-14.00	-1.39%
NTPC	333.40	-1.60	-0.48%
ICICI Bank	1,379.30	-5.20	-0.38%
Reliance Industries	1,257.50	-16.50	-1.30%
DLF	644.50	-11.35	-1.73%
Tata Motors Passenger Vehicles	301.10	+0.60	+0.20%
Tata Steel Ltd	183.00	-3.78	-2.02%

USD/INR	95.593	-0.099	-0.10%
EUR/USD	1.1599	-0.0010	-0.09%
GBP/USD	1.3527	+0.0015	+0.11%
USD/JPY	153.52	-0.90	-0.58%
GBP/INR	129.233	+0.313	+0.24%
EUR/INR	110.8410	+0.0110	+0.01%
USD/CAD	1.3872	+0.0040	+0.29%

Recent Quotes

Name	Price	Chg.	Chg. %
KR	58.49	+1.54	+2.70%
MAXNQ	0.070	0.000	0.00%
AVY	169.38	+0.61	+0.36%
057680	1,718	-8	-0.46%
KSRYY	6.88	0.00	0.00%
ECL	276.18	+4.58	+1.69%
SPDR S&P 500 UCIT.	18.58	+0.14	+0.76%
MANTEX	6.7600	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Pine Labs	202.17	+16.75%	276.70M
HDFC Bank	708.25	+2.08%	31.41M
Molbio Diagnostics	1,438.20	-4.72%	22.06M
Raymond	1,002.80	+17.44%	16.25M
One 97 Communications	1,807.50	+3.94%	9.27M
ESDS Software Solution	1,740.40	+10.00%	7.50M
BSE	3,384.00	+2.36%	4.33M

Name	Last	Chg. %	Vol.
Netlink Solutions India	182.70	+20.00%	4.79K
Ashoka Metcast	17.11	+19.99%	132.38K
Graviss Hospitality	41.97	+19.98%	35.43K
Modern Dairies	42.87	+19.98%	297.84K
Steel Strips Infrastructures	22.65	+19.97%	30.34K
Karnimata Cold Storage	13.22	+19.96%	6.00K
Nova Iron and Steel	18.46	+19.95%	159.57K

Name	Last	Chg. %	Vol.
Sailani Tours N Travels	8.80	-20.00%	1.60K
Sunshine Pictures	407.45	-20.00%	741.84K
SRG Housing Finance	156.00	-20.00%	11.74K
Sunshine Pictures	407.80	-19.99%	3.90M
SRG Housing Finance	152.35	-19.98%	23.35K
Shri Krishna Devcon	29.50	-14.86%	0.00K
S G N Telecoms	0.530	-14.52%	8.86K