Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $124.89 as of 9/25/2026 7:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 40.00 | 44.70 | 42.35 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 90.00 | 35.00 | 39.70 | 37.35 | % | 0.42 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 95.00 | 30.10 | 34.50 | 32.30 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 100.00 | 25.30 | 30.00 | 27.65 | % | 0.28 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 105.00 | 20.30 | 25.00 | 22.65 | % | 0.22 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 110.00 | 15.50 | 20.00 | 17.75 | 19.98 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.83 | 0.96 | 0.01 | -0.04 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 115.00 | 10.80 | 15.50 | 13.15 | 15.51 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.73 | 0.90 | 0.02 | -0.07 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 120.00 | 6.50 | 11.00 | 8.75 | 11.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | 0.79 | 0.03 | -0.10 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 125.00 | 3.40 | 7.50 | 5.45 | % | 0.04 | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.11 | 9/25/2026 4:00:08 PM EST | |||
| 130.00 | 0.90 | 5.00 | 2.95 | % | 0.02 | 0 | 0 | 0.29 | 0.46 | 0.04 | -0.10 | 9/25/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 4.00 | 2.00 | 1.30 | +0.25 | +23.81% | 0.01 | 1 | 19 | 0.59 | 0.28 | 0.03 | -0.08 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.79 | 0.15 | 0.02 | -0.05 | 9/25/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.03 | 9/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.04 | 9/25/2026 4:00:08 PM EST | |||
| 115.00 | 0.15 | 5.00 | 2.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.10 | 0.02 | -0.07 | 8/31/2026 | 9/25/2026 4:00:08 PM EST |
| 120.00 | 0.75 | 4.90 | 2.83 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.50 | -0.21 | 0.03 | -0.10 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 125.00 | 1.25 | 5.50 | 3.38 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.36 | 0.04 | -0.11 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 130.00 | 3.50 | 7.50 | 5.50 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | -0.54 | 0.04 | -0.10 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 135.00 | 6.70 | 11.30 | 9.00 | % | 0.07 | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.08 | 9/25/2026 4:00:08 PM EST | |||
| 140.00 | 11.00 | 15.50 | 13.25 | % | 0.09 | 0 | 0 | 0.57 | -0.85 | 0.02 | -0.05 | 9/25/2026 4:00:08 PM EST | |||
| 145.00 | 15.50 | 20.20 | 17.85 | % | 0.12 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 9/25/2026 4:00:08 PM EST |