Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $85.80 as of 7/15/2025 4:25:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.40 | 53.00 | 50.70 | % | 1.45 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 40.00 | 43.00 | 47.90 | 45.45 | % | 1.14 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 45.00 | 38.00 | 42.60 | 40.30 | % | 0.90 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 50.00 | 33.00 | 37.90 | 35.45 | % | 0.71 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 55.00 | 28.20 | 32.90 | 30.55 | % | 0.56 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 60.00 | 23.40 | 28.00 | 25.70 | % | 0.43 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 65.00 | 18.60 | 23.00 | 20.80 | % | 0.32 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 70.00 | 13.60 | 18.00 | 15.80 | % | 0.23 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 75.00 | 8.50 | 12.90 | 10.70 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 2:58:58 PM EST |
| 80.00 | 5.10 | 6.30 | 5.70 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.88 | 0.98 | 0.03 | -0.01 | 7/8/2025 | 7/15/2025 2:58:58 PM EST |
| 85.00 | 0.80 | 1.80 | 1.30 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.35 | 0.55 | 0.14 | -0.17 | 7/10/2025 | 7/15/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | 0.05 | 0.04 | -0.05 | 7/9/2025 | 7/15/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 70 | 3.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.73 | -0.02 | 0.03 | -0.01 | 7/11/2025 | 7/15/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.45 | 0.14 | -0.17 | 7/10/2025 | 7/15/2025 2:58:58 PM EST |
| 90.00 | 2.15 | 7.00 | 4.58 | % | 0.05 | 0 | 0 | 1.19 | -0.95 | 0.04 | -0.05 | 7/15/2025 2:58:58 PM EST | |||
| 95.00 | 7.00 | 11.50 | 9.25 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 100.00 | 12.00 | 16.70 | 14.35 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST | |||
| 105.00 | 17.00 | 21.90 | 19.45 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:58 PM EST |