Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $113.77 as of 2/19/2026 7:51:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.60 | 61.50 | 59.05 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 60.00 | 51.60 | 56.50 | 54.05 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 65.00 | 46.70 | 51.50 | 49.10 | % | 0.76 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 70.00 | 41.70 | 46.50 | 44.10 | % | 0.63 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 75.00 | 37.30 | 41.50 | 39.40 | % | 0.53 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 80.00 | 32.30 | 36.50 | 34.40 | % | 0.43 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 85.00 | 27.30 | 31.50 | 29.40 | % | 0.35 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 90.00 | 21.60 | 26.40 | 24.00 | 10.31 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:59 PM EST |
| 95.00 | 16.50 | 21.30 | 18.90 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:59 PM EST |
| 100.00 | 11.50 | 16.30 | 13.90 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.25 | 0.99 | 0.00 | -0.03 | 1/28/2026 | 2/19/2026 3:59:59 PM EST |
| 105.00 | 8.40 | 9.70 | 9.05 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.53 | 0.89 | 0.02 | -0.44 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 110.00 | 2.20 | 6.50 | 4.35 | % | 0.04 | 0 | 0 | 1.79 | 0.75 | 0.05 | -1.02 | 2/19/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.12 | 0.45 | 0.07 | -1.20 | 2/19/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.03 | 0.16 | 0.04 | -0.48 | 2/19/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.72 | 0.03 | 0.01 | -0.07 | 2/19/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.31 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 10 | 7.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.64 | -0.01 | 0.00 | -0.03 | 2/19/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | -0.11 | 0.02 | -0.44 | 2/19/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.83 | -0.25 | 0.05 | -1.02 | 2/19/2026 3:59:59 PM EST | |||
| 115.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 1.83 | -0.55 | 0.07 | -1.20 | 2/19/2026 3:59:59 PM EST | |||
| 120.00 | 4.00 | 8.50 | 6.25 | % | 0.05 | 0 | 0 | 2.02 | -0.84 | 0.04 | -0.48 | 2/19/2026 3:59:59 PM EST | |||
| 125.00 | 9.00 | 13.50 | 11.25 | % | 0.09 | 0 | 0 | 2.65 | -0.97 | 0.01 | -0.07 | 2/19/2026 3:59:59 PM EST |