Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $98.33 as of 6/29/2026 11:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.50 | 44.00 | 41.75 | % | 0.70 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 65.00 | 34.50 | 39.00 | 36.75 | % | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 70.00 | 29.50 | 34.00 | 31.75 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 75.00 | 24.50 | 28.70 | 26.60 | % | 0.35 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 80.00 | 19.50 | 23.80 | 21.65 | % | 0.27 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 85.00 | 14.50 | 18.60 | 16.55 | % | 0.19 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 90.00 | 10.00 | 14.10 | 12.05 | 11.60 | +0.80 | +7.41% | 0.13 | 1 | 1 | 0.76 | 0.89 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 95.00 | 5.00 | 9.80 | 7.40 | % | 0.08 | 0 | 0 | 0.67 | 0.77 | 0.03 | -0.10 | 6/29/2026 3:59:58 PM EST | |||
| 100.00 | 3.50 | 6.00 | 4.75 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.60 | 0.04 | -0.12 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 105.00 | 1.25 | 4.90 | 3.08 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | 0.39 | 0.04 | -0.11 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.89 | 0.21 | 0.03 | -0.08 | 6/29/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.02 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.03 | 0.01 | -0.02 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.00 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 80.00 | 0.20 | 1.30 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | -0.02 | 0.00 | -0.03 | 6/8/2026 | 6/29/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.37 | -0.04 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.13 | -0.11 | 0.02 | -0.07 | 6/29/2026 3:59:58 PM EST | |||
| 95.00 | 0.90 | 4.90 | 2.90 | % | 0.03 | 0 | 0 | 0.64 | -0.23 | 0.03 | -0.10 | 6/29/2026 3:59:58 PM EST | |||
| 100.00 | 1.20 | 4.90 | 3.05 | % | 0.03 | 0 | 0 | 0.48 | -0.40 | 0.04 | -0.12 | 6/29/2026 3:59:58 PM EST | |||
| 105.00 | 2.40 | 7.00 | 4.70 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.61 | 0.04 | -0.11 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 110.00 | 6.70 | 11.00 | 8.85 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.70 | -0.79 | 0.03 | -0.08 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 115.00 | 11.40 | 16.00 | 13.70 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.79 | -0.91 | 0.02 | -0.04 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 120.00 | 16.20 | 21.00 | 18.60 | % | 0.15 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 125.00 | 21.20 | 26.00 | 23.60 | % | 0.19 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 130.00 | 26.30 | 31.00 | 28.65 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 135.00 | 31.30 | 36.00 | 33.65 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 140.00 | 36.30 | 41.00 | 38.65 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 145.00 | 41.80 | 46.00 | 43.90 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 150.00 | 46.80 | 51.00 | 48.90 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 155.00 | 51.30 | 56.00 | 53.65 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 160.00 | 56.30 | 61.00 | 58.65 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST |