Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes KR’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.

KR

$458.42-0.49%Simulated data

KR (simulated) · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
135.25	141.72	171	537	34%	320	34%	1,436	15	0.01	0.00
129.05	137.93	283	837	34%	325	34%	1,534	306	0.01	0.00
124.09	132.88	276	33	34%	330	34%	1,533	88	0.01	0.00
119.78	127.20	276	455	33%	335	33%	2,000	162	0.01	0.00
114.79	122.19	12	50	33%	340	33%	438	209	0.01	0.00
110.08	116.90	393	477	33%	345	33%	1,831	319	0.01	0.00
106.60	110.38	67	756	33%	350	33%	2,444	225	0.01	0.00
100.78	106.20	400	3,778	32%	355	32%	2,422	19	0.01	0.00
96.31	100.68	404	2,393	32%	360	32%	1,616	628	0.01	0.00
91.62	95.37	110	722	32%	365	32%	248	97	0.01	0.00
86.45	90.54	530	1,252	32%	370	32%	2,357	750	0.01	0.00
81.31	85.68	841	4,712	31%	375	31%	3,080	625	0.01	0.00
76.13	80.87	509	1,838	31%	380	31%	4,165	824	0.01	0.00
72.19	74.81	1,107	5,354	31%	385	31%	5,988	317	0.01	0.00
66.31	70.69	457	2,588	31%	390	31%	990	256	0.01	0.00
62.54	64.46	992	1,055	31%	395	31%	550	982	0.01	0.00
57.19	59.81	887	6,254	30%	400	30%	5,286	369	0.01	0.00
51.94	55.07	87	2,290	30%	405	30%	2,920	184	0.01	0.00
47.59	49.42	1,564	5,586	30%	410	30%	6,698	688	0.01	0.00
42.47	44.54	1,458	9,883	30%	415	30%	10,847	345	0.01	0.00
37.24	39.77	1,619	3,689	30%	420	30%	6,489	1,631	0.01	0.00
32.52	34.49	365	952	30%	425	30%	4,139	406	0.01	0.00
28.07	28.95	1,298	11,770	29%	430	29%	12,668	887	0.01	0.00
22.90	24.14	1,656	15,486	29%	435	29%	3,114	2,451	0.02	0.00
18.26	18.87	1,820	1,966	29%	440	29%	16,484	1,599	0.07	0.05
13.43	14.07	2,852	15,092	29%	445	29%	13,604	2,636	0.25	0.23
9.00	9.58	3,012	8,727	29%	450	29%	19,194	605	0.80	0.77
5.39	5.72	1,498	6,619	29%	455	29%	10,575	3,562	2.09	1.99
2.75	2.91	1,797	17,964	29%	460	29%	24,047	2,763	4.43	4.21
1.17	1.22	2,488	16,730	29%	465	29%	20,858	1,150	7.85	7.52
0.40	0.42	2,287	499	28%	470	28%	5,654	752	12.28	11.51
0.10	0.12	1,395	4,947	28%	475	28%	5,953	416	16.99	16.20
0.01	0.03	287	3,148	28%	480	28%	17,087	169	21.93	21.08
0.00	0.01	1,719	13,740	28%	485	28%	4,321	2,207	26.90	26.07
0.00	0.01	742	12,561	28%	490	28%	13,971	1,055	32.10	30.87
0.00	0.01	1,381	11,190	28%	495	28%	11,271	1,486	37.24	35.72
0.00	0.01	1,150	9,927	28%	500	28%	2,459	365	42.28	40.68
0.00	0.01	1,469	8,781	28%	505	28%	3,039	170	47.64	45.31
0.00	0.01	1,446	6,318	28%	510	28%	4,986	669	53.18	49.77
0.00	0.01	489	3,211	28%	515	28%	3,059	801	57.65	55.31
0.00	0.01	1,333	8,113	28%	520	28%	2,764	1,111	63.33	59.62
0.00	0.01	109	702	28%	525	28%	824	848	67.53	65.41
0.00	0.01	1,000	4,350	28%	530	28%	1,102	162	73.14	69.80
0.00	0.01	477	2,539	28%	535	28%	4,652	967	78.41	74.54
0.00	0.01	509	491	27%	540	27%	4,078	702	82.76	80.18
0.00	0.01	140	2,638	27%	545	27%	2,376	339	89.32	83.62
0.00	0.01	649	764	27%	550	27%	4,328	550	93.39	89.55
0.00	0.01	63	2,823	27%	555	27%	4,032	449	99.29	93.65
0.00	0.01	306	295	27%	560	27%	1,011	472	103.46	99.47
0.00	0.01	132	1,280	27%	565	27%	2,399	39	110.17	102.76
0.00	0.01	68	1,371	27%	570	27%	998	370	113.52	109.41
0.00	0.01	309	803	27%	575	27%	545	513	120.41	112.52
0.00	0.01	188	73	27%	580	27%	1,399	220	125.31	117.62
0.00	0.01	190	1,301	27%	585	27%	2,084	76	129.19	123.74
0.00	0.01	44	1,761	27%	590	27%	237	159	135.76	127.16
0.00	0.01	61	637	27%	595	27%	122	81	139.50	133.42
0.00	0.01	23	1,137	27%	600	27%	730	132	145.73	137.19

Spot $458.42 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.