Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $99.73 as of 3/31/2026 8:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 32.50 | 37.20 | 34.85 | % | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 70.00 | 27.50 | 32.20 | 29.85 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 75.00 | 22.50 | 27.30 | 24.90 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/31/2026 3:59:58 PM EST | |||
| 80.00 | 18.00 | 21.80 | 19.90 | % | 0.25 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 3/31/2026 3:59:58 PM EST | |||
| 85.00 | 13.00 | 17.30 | 15.15 | % | 0.18 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.04 | 3/31/2026 3:59:58 PM EST | |||
| 90.00 | 8.50 | 12.80 | 10.65 | % | 0.12 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.08 | 3/31/2026 3:59:58 PM EST | |||
| 95.00 | 4.20 | 9.00 | 6.60 | % | 0.07 | 0 | 0 | 0.43 | 0.71 | 0.04 | -0.11 | 3/31/2026 3:59:58 PM EST | |||
| 100.00 | 1.70 | 5.50 | 3.60 | 5.53 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | 0.52 | 0.04 | -0.12 | 3/25/2026 | 3/31/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.31 | 0.04 | -0.10 | 3/25/2026 | 3/31/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.03 | -0.06 | 3/31/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.18 | 0.05 | 0.01 | -0.03 | 2/23/2026 | 3/31/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | 0.02 | 0.00 | -0.01 | 3/31/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 3/31/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.02 | 3/31/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.04 | 3/31/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.73 | -0.15 | 0.02 | -0.08 | 3/26/2026 | 3/31/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 3.50 | 1.75 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.42 | -0.29 | 0.04 | -0.11 | 3/26/2026 | 3/31/2026 3:59:58 PM EST |
| 100.00 | 1.25 | 5.80 | 3.53 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | -0.48 | 0.04 | -0.12 | 3/26/2026 | 3/31/2026 3:59:58 PM EST |
| 105.00 | 4.60 | 9.00 | 6.80 | % | 0.06 | 0 | 0 | 0.69 | -0.69 | 0.04 | -0.10 | 3/31/2026 3:59:58 PM EST | |||
| 110.00 | 8.90 | 13.00 | 10.95 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -0.85 | 0.03 | -0.06 | 3/25/2026 | 3/31/2026 3:59:58 PM EST |
| 115.00 | 13.80 | 18.00 | 15.90 | % | 0.14 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.03 | 3/31/2026 3:59:58 PM EST | |||
| 120.00 | 19.00 | 23.00 | 21.00 | % | 0.17 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 3/31/2026 3:59:58 PM EST | |||
| 125.00 | 23.80 | 28.00 | 25.90 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 130.00 | 28.80 | 33.00 | 30.90 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 135.00 | 34.00 | 38.00 | 36.00 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 140.00 | 39.00 | 43.00 | 41.00 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 145.00 | 43.50 | 48.00 | 45.75 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 150.00 | 49.00 | 53.00 | 51.00 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST | |||
| 155.00 | 53.90 | 58.00 | 55.95 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:58 PM EST |