Options Chain for KB FINL GROUP INC SPONSORED ADR (KB)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 22.40 | 17.00 | 0.00 | 0.00% | 0 | 7 | 4.25 | 1.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 8:59:36 PM |
| 22.50 | 16.70 | 20.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:36 PM | |||
| 25.00 | 13.80 | 17.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:36 PM | |||
| 30.00 | 8.50 | 12.40 | 2.80 | 0.00 | 0.00% | 0 | 46 | 2.32 | 1.00 | 0.00 | -0.01 | 9/27/2022 | 12/2/2022 8:59:36 PM |
| 35.00 | 4.50 | 7.30 | 2.63 | 0.00 | 0.00% | 0 | 274 | 1.55 | 0.98 | 0.02 | -0.02 | 11/23/2022 | 12/2/2022 8:59:36 PM |
| 40.00 | 0.70 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.33 | 0.51 | 0.16 | -0.04 | 11/28/2022 | 12/2/2022 8:59:36 PM |
| 45.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 53 | 1.10 | 0.03 | 0.03 | -0.01 | 7/13/2022 | 12/2/2022 8:59:36 PM |
| 50.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:36 PM |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:36 PM |
| 60.00 | 0.00 | 0.05 | 0.05 | % | 12 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:36 PM | |
| 65.00 | 0.00 | 1.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 302 | 1.65 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 12/2/2022 8:59:36 PM |
| 22.50 | 0.00 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | -0.01 | 9/27/2022 | 12/2/2022 8:59:36 PM |
| 25.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | -0.01 | 8/23/2022 | 12/2/2022 8:59:36 PM |
| 30.00 | 0.00 | 1.30 | 0.74 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | -0.01 | 11/3/2022 | 12/2/2022 8:59:36 PM |
| 35.00 | 0.00 | 0.45 | 0.25 | -0.10 | -28.58% | 1 | 533 | 0.70 | -0.02 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 8:59:36 PM |
| 40.00 | 0.75 | 1.45 | 1.19 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.49 | 0.16 | -0.04 | 11/30/2022 | 12/2/2022 8:59:36 PM |
| 45.00 | 3.00 | 7.00 | % | 0 | 0 | 1.21 | -0.97 | 0.03 | -0.01 | 12/2/2022 8:59:36 PM | |||
| 50.00 | 8.10 | 11.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM | |||
| 55.00 | 13.30 | 16.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM | |||
| 60.00 | 17.80 | 21.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM | |||
| 65.00 | 23.80 | 26.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM | |||
| 70.00 | 28.80 | 31.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:36 PM |