Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $115.74 as of 7/29/2026 1:21:03 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 | 55.10 | 60.00 | 57.55 | % | 1.05 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 60.00 | 50.10 | 55.00 | 52.55 | % | 0.88 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 65.00 | 45.10 | 50.00 | 47.55 | % | 0.73 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 70.00 | 40.10 | 45.00 | 42.55 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 75.00 | 35.50 | 40.00 | 37.75 | % | 0.50 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 80.00 | 30.50 | 35.00 | 32.75 | % | 0.41 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 85.00 | 25.50 | 30.00 | 27.75 | % | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 90.00 | 20.70 | 25.00 | 22.85 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 95.00 | 15.90 | 20.00 | 17.95 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.01 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 100.00 | 11.20 | 15.50 | 13.35 | % | 0.13 | 0 | 0 | 0.80 | 0.93 | 0.02 | -0.02 | 7/29/2026 3:59:59 PM EST | |||
| 105.00 | 6.70 | 11.50 | 9.10 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.80 | 0.03 | -0.05 | 7/14/2026 | 7/29/2026 3:59:59 PM EST |
| 110.00 | 3.30 | 6.50 | 4.90 | % | 0.04 | 0 | 0 | 0.33 | 0.61 | 0.04 | -0.07 | 7/29/2026 3:59:59 PM EST | |||
| 115.00 | 0.50 | 3.70 | 2.10 | % | 0.02 | 0 | 0 | 0.29 | 0.38 | 0.05 | -0.06 | 7/29/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.45 | 0.17 | 0.03 | -0.04 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.84 | 0.07 | 0.02 | -0.02 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.96 | 0.02 | 0.01 | -0.01 | 7/16/2026 | 7/29/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 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 | 2.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.92 | -0.07 | 0.02 | -0.02 | 7/29/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | -0.20 | 0.03 | -0.05 | 7/29/2026 3:59:59 PM EST | |||
| 110.00 | 1.00 | 3.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.39 | 0.04 | -0.07 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 115.00 | 3.50 | 7.20 | 5.35 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | -0.62 | 0.05 | -0.06 | 7/14/2026 | 7/29/2026 3:59:59 PM EST |
| 120.00 | 7.00 | 11.00 | 9.00 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | -0.83 | 0.03 | -0.04 | 7/23/2026 | 7/29/2026 3:59:59 PM EST |
| 125.00 | 11.50 | 15.50 | 13.50 | % | 0.11 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.02 | 7/29/2026 3:59:59 PM EST | |||
| 130.00 | 16.00 | 20.10 | 18.05 | % | 0.14 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 135.00 | 21.00 | 25.10 | 23.05 | 28.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/29/2026 3:59:59 PM EST |
| 140.00 | 26.00 | 30.10 | 28.05 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 145.00 | 31.00 | 35.10 | 33.05 | 37.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/29/2026 3:59:59 PM EST |
| 150.00 | 35.60 | 40.50 | 38.05 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 155.00 | 40.60 | 45.50 | 43.05 | 49.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/29/2026 3:59:59 PM EST |
| 160.00 | 45.60 | 50.50 | 48.05 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 165.00 | 50.60 | 55.50 | 53.05 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST |