Options Chain for KB FINL GROUP INC SPONSORED ADR (KB) - $121.38 as of 8/28/2026 2:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 72.00 | 76.90 | 74.45 | 60.10 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/28/2026 4:00:07 PM EST |
| 55.00 | 67.00 | 72.00 | 69.50 | % | 1.26 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 60.00 | 62.00 | 66.90 | 64.45 | % | 1.07 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 65.00 | 57.00 | 62.00 | 59.50 | % | 0.92 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 70.00 | 52.00 | 57.00 | 54.50 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 75.00 | 47.00 | 51.90 | 49.45 | % | 0.66 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 80.00 | 42.00 | 46.90 | 44.45 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 85.00 | 37.00 | 41.50 | 39.25 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 90.00 | 32.00 | 36.50 | 34.25 | % | 0.38 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 95.00 | 27.00 | 31.80 | 29.40 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 100.00 | 22.00 | 26.70 | 24.35 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/28/2026 4:00:07 PM EST |
| 105.00 | 17.00 | 21.70 | 19.35 | 16.95 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:07 PM EST |
| 110.00 | 13.90 | 15.60 | 14.75 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.55 | 0.95 | 0.01 | -0.01 | 7/15/2026 | 8/28/2026 4:00:07 PM EST |
| 115.00 | 7.80 | 12.50 | 10.15 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.62 | 0.89 | 0.03 | -0.03 | 8/19/2026 | 8/28/2026 4:00:07 PM EST |
| 120.00 | 3.60 | 7.00 | 5.30 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | 0.70 | 0.04 | -0.06 | 8/25/2026 | 8/28/2026 4:00:07 PM EST |
| 125.00 | 0.60 | 4.90 | 2.75 | 2.92 | -0.35 | -10.71% | 0.02 | 5 | 21 | 0.28 | 0.44 | 0.05 | -0.06 | 8/28/2026 | 8/28/2026 4:00:07 PM EST |
| 130.00 | 1.00 | 1.50 | 1.25 | 1.20 | -0.15 | -11.12% | 0.01 | 6 | 70 | 0.29 | 0.20 | 0.04 | -0.05 | 8/28/2026 | 8/28/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.02 | 8/28/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/28/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 95.00 | 0.15 | 0.50 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/28/2026 4:00:07 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.35 | -0.05 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 1.25 | -3.45 | -73.41% | 0.01 | 1 | 69 | 0.53 | -0.11 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 4:00:07 PM EST |
| 120.00 | 1.40 | 2.40 | 1.90 | 1.98 | -1.32 | -40.00% | 0.02 | 1 | 57 | 0.29 | -0.30 | 0.04 | -0.06 | 8/28/2026 | 8/28/2026 4:00:07 PM EST |
| 125.00 | 1.10 | 5.80 | 3.45 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.56 | 0.05 | -0.06 | 7/30/2026 | 8/28/2026 4:00:07 PM EST |
| 130.00 | 4.50 | 8.80 | 6.65 | % | 0.05 | 0 | 0 | 0.43 | -0.80 | 0.04 | -0.05 | 8/28/2026 4:00:07 PM EST | |||
| 135.00 | 8.50 | 13.20 | 10.85 | % | 0.08 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.02 | 8/28/2026 4:00:07 PM EST | |||
| 140.00 | 13.70 | 18.00 | 15.85 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 8/28/2026 4:00:07 PM EST | |||
| 145.00 | 18.60 | 23.30 | 20.95 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 150.00 | 23.60 | 28.30 | 25.95 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 155.00 | 28.50 | 33.40 | 30.95 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 160.00 | 33.50 | 38.40 | 35.95 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 165.00 | 38.50 | 43.40 | 40.95 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST | |||
| 170.00 | 43.50 | 48.40 | 45.95 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:07 PM EST |