Options Chain for KB HOME COM (KBH) - $48.59 as of 9/23/2026 10:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.60 | 20.50 | 18.55 | 19.20 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:10 AM EST |
| 35.00 | 11.80 | 14.60 | 13.20 | 12.84 | -1.36 | -9.58% | 0.38 | 1 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 40.00 | 6.90 | 9.50 | 8.20 | 8.23 | -0.77 | -8.56% | 0.20 | 1 | 2 | 0.80 | 0.98 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 45.00 | 3.90 | 4.60 | 4.25 | 3.70 | -0.80 | -17.78% | 0.09 | 16 | 106 | 0.34 | 0.83 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 50.00 | 1.05 | 1.25 | 1.15 | 1.10 | -0.60 | -35.30% | 0.02 | 498 | 1,832 | 0.33 | 0.40 | 0.09 | -0.04 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.27 | -67.50% | 0.00 | 146 | 2,954 | 0.33 | 0.08 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 3,488 | 0.41 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,031 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 10:59:10 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:10 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 10:59:10 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 10:59:10 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:10 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:10 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 157 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 496 | 1,241 | 0.44 | -0.02 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.37 | -45.13% | 0.01 | 1,281 | 5,245 | 0.36 | -0.17 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 50.00 | 2.25 | 2.55 | 2.40 | 2.42 | -0.53 | -17.97% | 0.05 | 172 | 1,172 | 0.34 | -0.60 | 0.09 | -0.04 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 55.00 | 6.10 | 6.80 | 6.45 | 6.50 | -0.50 | -7.15% | 0.12 | 2 | 302 | 0.55 | -0.92 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 60.00 | 11.00 | 11.70 | 11.35 | 12.09 | +0.59 | +5.13% | 0.19 | 1 | 75 | 1.16 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 10:59:10 AM EST |
| 65.00 | 14.50 | 18.30 | 16.40 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 70.00 | 19.50 | 23.30 | 21.40 | 13.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/23/2026 10:59:10 AM EST |
| 75.00 | 24.50 | 28.30 | 26.40 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 80.00 | 29.50 | 33.30 | 31.40 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 85.00 | 34.50 | 38.30 | 36.40 | % | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 90.00 | 39.50 | 43.30 | 41.40 | % | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 95.00 | 44.80 | 48.30 | 46.55 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST | |||
| 100.00 | 49.80 | 53.30 | 51.55 | % | 0.52 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:10 AM EST |