Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $85.57 as of 9/18/2025 11:05:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 52.60 | 57.00 | 54.80 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 35.00 | 47.60 | 52.00 | 49.80 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 40.00 | 42.60 | 47.00 | 44.80 | % | 1.12 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 37.60 | 42.00 | 39.80 | % | 0.88 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 32.50 | 37.00 | 34.75 | % | 0.69 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 55.00 | 28.60 | 31.60 | 30.10 | 12.50 | 0.00 | 0.00% | 0.55 | 0 | 114 | 5.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 22.60 | 27.00 | 24.80 | 27.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 17.60 | 21.30 | 19.45 | 13.77 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 12.60 | 16.30 | 14.45 | % | 0.21 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 75.00 | 7.60 | 12.00 | 9.80 | 8.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 3.90 | 5.40 | 4.65 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.34 | 0.60 | 0.20 | -0.19 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/17/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/17/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 0.40 | 1.40 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.25 | -0.40 | 0.20 | -0.19 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 3.00 | 7.50 | 5.25 | % | 0.06 | 0 | 0 | 1.48 | -0.99 | 0.01 | -0.01 | 9/17/2025 4:00:01 PM EST | |||
| 95.00 | 8.00 | 12.50 | 10.25 | % | 0.11 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 100.00 | 13.10 | 17.50 | 15.30 | % | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 105.00 | 18.00 | 22.50 | 20.25 | % | 0.19 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 110.00 | 23.00 | 27.50 | 25.25 | % | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 115.00 | 28.00 | 32.50 | 30.25 | % | 0.26 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 120.00 | 33.00 | 37.50 | 35.25 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |