Options Chain for KB HOME COM (KBH) - $63.77 as of 11/26/2025 3:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.00 | 41.90 | 39.95 | % | 1.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 33.10 | 37.00 | 35.05 | 32.25 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 28.10 | 31.30 | 29.70 | 25.77 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 23.10 | 27.10 | 25.10 | 21.67 | 0.00 | 0.00% | 0.63 | 0 | 42 | 1.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 18.20 | 21.40 | 19.80 | 16.66 | 0.00 | 0.00% | 0.44 | 0 | 48 | 0.94 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 13.40 | 16.70 | 15.05 | 11.44 | 0.00 | 0.00% | 0.30 | 0 | 150 | 0.72 | 0.95 | 0.01 | -0.02 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 8.80 | 12.00 | 10.40 | 9.76 | 0.00 | 0.00% | 0.19 | 0 | 123 | 0.63 | 0.85 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 6.00 | 8.80 | 7.40 | 6.88 | +2.43 | +54.61% | 0.12 | 10 | 1,236 | 0.50 | 0.71 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 3.50 | 4.20 | 3.85 | 3.90 | +0.60 | +18.19% | 0.06 | 24 | 907 | 0.41 | 0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 1.55 | 1.85 | 1.70 | 1.80 | +0.20 | +12.50% | 0.02 | 135 | 2,263 | 0.37 | 0.31 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.60 | 0.85 | 0.73 | 0.82 | +0.22 | +36.67% | 0.01 | 131 | 331 | 0.36 | 0.15 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 465 | 0.34 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 224 | 0.41 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.42 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 152 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 0.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 679 | 0.50 | -0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 0.20 | 1.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.37 | -0.15 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 1.40 | 2.35 | 1.88 | 1.70 | -1.00 | -37.04% | 0.03 | 3 | 478 | 0.40 | -0.29 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 3.30 | 4.10 | 3.70 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 414 | 0.37 | -0.48 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 5.30 | 7.10 | 6.20 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 216 | 0.29 | -0.69 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 9.40 | 11.50 | 10.45 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.53 | -0.85 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 14.00 | 17.10 | 15.55 | 18.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 8/14/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 18.40 | 22.10 | 20.25 | 23.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 23.10 | 27.10 | 25.10 | 29.60 | 0.00 | 0.00% | 0.28 | 0 | 204 | 0.94 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 28.40 | 32.00 | 30.20 | 29.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 33.20 | 37.00 | 35.10 | 23.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 38.10 | 42.00 | 40.05 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 43.10 | 47.00 | 45.05 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 115.00 | 48.10 | 52.00 | 50.05 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 53.50 | 57.10 | 55.30 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 59.00 | 62.00 | 60.50 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 130.00 | 63.10 | 67.00 | 65.05 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |