Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $112.50 as of 10/28/2026 7:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 40.10 | 45.00 | 42.55 | % | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 35.10 | 40.00 | 37.55 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 30.40 | 35.00 | 32.70 | % | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 25.30 | 30.00 | 27.65 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 20.60 | 25.40 | 23.00 | % | 0.26 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 15.60 | 20.40 | 18.00 | % | 0.19 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 11.00 | 15.70 | 13.35 | % | 0.13 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.05 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 7.00 | 11.70 | 9.35 | % | 0.09 | 0 | 0 | 0.69 | 0.76 | 0.03 | -0.08 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 3.50 | 8.20 | 5.85 | % | 0.05 | 0 | 0 | 0.40 | 0.60 | 0.03 | -0.09 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.55 | 5.40 | 2.98 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.35 | 0.42 | 0.04 | -0.09 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.25 | 0.03 | -0.07 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.59 | 0.12 | 0.02 | -0.04 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.95 | 0.06 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.00 | 2.00 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.91 | -0.12 | 0.02 | -0.05 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.03 | -0.08 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 2.35 | 4.90 | 3.63 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.37 | -0.40 | 0.03 | -0.09 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 3.50 | 8.20 | 5.85 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.38 | -0.58 | 0.04 | -0.09 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 7.00 | 11.70 | 9.35 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.75 | 0.03 | -0.07 | 9/30/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 11.50 | 15.90 | 13.70 | % | 0.11 | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 16.00 | 20.70 | 18.35 | % | 0.14 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 135.00 | 21.00 | 25.30 | 23.15 | % | 0.17 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 26.00 | 30.40 | 28.20 | % | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 30.50 | 35.50 | 33.00 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 35.60 | 40.50 | 38.05 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 40.60 | 45.50 | 43.05 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 45.60 | 50.50 | 48.05 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 50.60 | 55.50 | 53.05 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 55.60 | 60.50 | 58.05 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |