Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $74.75 as of 5/30/2025 9:23:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.50 | 47.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 37.50 | 42.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 32.50 | 37.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 27.50 | 32.40 | 19.97 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 22.50 | 27.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 17.70 | 22.50 | 6.90 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 14.60 | 15.60 | 14.10 | 0.00 | 0.00% | 0 | 71 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 7.70 | 12.50 | 7.76 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.96 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 3.30 | 7.90 | 4.92 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.83 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 1.60 | 2.45 | 1.98 | +0.78 | +65.00% | 2 | 52 | 0.29 | 0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 4.80 | 0.48 | % | 9 | 0 | 0.69 | 0.14 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 94 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 98 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 4.80 | 0.10 | -0.10 | -50.00% | 5 | 81 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 2.21 | 0.00 | 0.00% | 0 | 45 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.04 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 0.34 | -0.17 | 0.04 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 1.65 | 2.45 | 1.80 | % | 10 | 0 | 0.27 | -0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 80.00 | 3.30 | 7.50 | % | 0 | 0 | 0.62 | -0.86 | 0.05 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 8.60 | 12.50 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 13.00 | 17.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 18.00 | 22.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 22.60 | 27.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 27.60 | 32.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |