Options Chain for KB HOME COM (KBH) - $55.37 as of 8/24/2026 2:37:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.50 | 27.20 | 25.85 | 18.10 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 19.50 | 22.80 | 21.15 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 14.70 | 18.00 | 16.35 | % | 0.41 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 10.00 | 12.60 | 11.30 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.75 | 0.92 | 0.02 | -0.01 | 5/12/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 6.40 | 7.80 | 7.10 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 221 | 0.43 | 0.78 | 0.03 | -0.02 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 3.40 | 4.00 | 3.70 | 3.46 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.40 | 0.56 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 60.00 | 1.40 | 2.00 | 1.70 | 1.75 | +0.10 | +6.07% | 0.03 | 78 | 3,364 | 0.39 | 0.33 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 65.00 | 0.40 | 0.85 | 0.63 | 0.80 | +0.20 | +33.34% | 0.01 | 2 | 1,069 | 0.37 | 0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.80 | 0.43 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.41 | 0.07 | 0.02 | -0.01 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.02 | 0.01 | 0.00 | 7/6/2026 | 8/24/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.61 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.66 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.37 | -0.01 | -2.64% | 0.01 | 10 | 272 | 0.41 | -0.08 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 0.65 | 1.20 | 0.93 | 1.00 | -0.16 | -13.80% | 0.02 | 54 | 235 | 0.37 | -0.22 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 2.60 | 3.30 | 2.95 | 2.80 | -0.04 | -1.41% | 0.05 | 56 | 201 | 0.40 | -0.44 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 60.00 | 4.70 | 7.50 | 6.10 | 6.82 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.40 | -0.67 | 0.04 | -0.03 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 65.00 | 7.70 | 11.10 | 9.40 | % | 0.14 | 0 | 1 | 0.58 | -0.84 | 0.03 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 70.00 | 12.90 | 15.80 | 14.35 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 7/9/2026 | 8/24/2026 3:59:52 PM EST |
| 75.00 | 17.40 | 20.70 | 19.05 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 80.00 | 23.00 | 25.70 | 24.35 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 85.00 | 28.00 | 30.70 | 29.35 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 90.00 | 33.00 | 35.70 | 34.35 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 95.00 | 38.00 | 40.70 | 39.35 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 43.00 | 45.70 | 44.35 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |