Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $45.88 as of 4/19/2024 4:04:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 24.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 30.00 | 14.50 | 19.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 35.00 | 9.60 | 14.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 40.00 | 4.60 | 9.50 | % | 0 | 0 | 1.24 | 0.91 | 0.04 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 45.00 | 0.95 | 3.30 | % | 0 | 0 | 0.54 | 0.60 | 0.07 | -0.03 | 4/19/2024 3:59:43 PM EST | |||
| 50.00 | 0.10 | 2.85 | % | 0 | 0 | 0.53 | 0.25 | 0.06 | -0.03 | 4/19/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.07 | 0.02 | -0.01 | 4/16/2024 | 4/19/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 3.80 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 3.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 3.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 3.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 3.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 3.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 3.80 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 3.90 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 4.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | -0.09 | 0.04 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 45.00 | 1.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.40 | 0.07 | -0.03 | 4/8/2024 | 4/19/2024 3:59:43 PM EST |
| 50.00 | 2.00 | 6.50 | 2.75 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.75 | 0.06 | -0.03 | 4/10/2024 | 4/19/2024 3:59:43 PM EST |
| 55.00 | 6.60 | 11.50 | % | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 60.00 | 11.60 | 16.50 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 65.00 | 16.60 | 21.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 70.00 | 21.60 | 26.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 75.00 | 26.50 | 31.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 80.00 | 31.50 | 36.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 85.00 | 36.50 | 41.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |