Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $101.05 as of 5/29/2026 12:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.00 | 59.00 | 56.50 | % | 1.26 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 50.00 | 49.40 | 54.00 | 51.70 | % | 1.03 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 55.00 | 44.40 | 49.00 | 46.70 | % | 0.85 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 60.00 | 39.50 | 44.00 | 41.75 | % | 0.70 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 65.00 | 34.50 | 39.00 | 36.75 | % | 0.57 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 70.00 | 29.50 | 34.00 | 31.75 | % | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 24.50 | 29.00 | 26.75 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 19.50 | 24.30 | 21.90 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 85.00 | 14.50 | 19.30 | 16.90 | % | 0.20 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 90.00 | 11.50 | 13.20 | 12.35 | % | 0.14 | 0 | 35 | 0.68 | 0.90 | 0.02 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 95.00 | 5.50 | 10.00 | 7.75 | 10.91 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.72 | 0.80 | 0.04 | -0.05 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 1.70 | 5.40 | 3.55 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.58 | 0.05 | -0.07 | 4/8/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 3.80 | 1.93 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.35 | 0.33 | 0.05 | -0.07 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 5.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.15 | 0.03 | -0.05 | 5/1/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 0.10 | 0.95 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.07 | 0.02 | -0.03 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.16 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 85.00 | 0.05 | 4.80 | 2.43 | % | 0.03 | 0 | 1 | 0.82 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 90.00 | 0.30 | 1.30 | 0.80 | 0.80 | % | 0.01 | 1 | 24 | 0.46 | -0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 95.00 | 0.50 | 2.90 | 1.70 | % | 0.02 | 0 | 0 | 0.62 | -0.20 | 0.04 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 100.00 | 2.10 | 3.70 | 2.90 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.35 | -0.42 | 0.05 | -0.07 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 3.70 | 7.50 | 5.60 | % | 0.05 | 0 | 0 | 0.56 | -0.67 | 0.05 | -0.07 | 5/29/2026 3:59:58 PM EST | |||
| 110.00 | 8.50 | 10.40 | 9.45 | 7.82 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.48 | -0.85 | 0.03 | -0.05 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 13.10 | 14.90 | 14.00 | % | 0.12 | 0 | 11 | 0.53 | -0.93 | 0.02 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 120.00 | 16.40 | 21.00 | 18.70 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 125.00 | 21.40 | 26.00 | 23.70 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 130.00 | 26.40 | 31.00 | 28.70 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 135.00 | 31.40 | 36.00 | 33.70 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 140.00 | 36.30 | 41.00 | 38.65 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 145.00 | 41.20 | 46.00 | 43.60 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 150.00 | 46.10 | 51.00 | 48.55 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 155.00 | 51.10 | 56.00 | 53.55 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 160.00 | 56.10 | 61.00 | 58.55 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST |