Options Chain for KB HOME COM (KBH) - $61.00 as of 8/22/2025 4:01:12 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 | 34.70 | 35.70 | 35.20 | 32.10 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 29.70 | 30.70 | 30.20 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 24.80 | 25.80 | 25.30 | 18.46 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 20.10 | 20.80 | 20.45 | 14.85 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.74 | 0.97 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 15.40 | 16.80 | 16.10 | 14.00 | +1.60 | +12.91% | 0.32 | 1 | 262 | 0.65 | 0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 10.90 | 11.10 | 11.00 | 10.65 | +3.05 | +40.14% | 0.20 | 31 | 351 | 0.42 | 0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 7.00 | 7.20 | 7.10 | 7.20 | +3.22 | +80.91% | 0.12 | 54 | 288 | 0.40 | 0.73 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 4.00 | 4.20 | 4.10 | 4.15 | +2.20 | +112.83% | 0.06 | 277 | 2,204 | 0.39 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 2.05 | 2.20 | 2.13 | 2.25 | +0.95 | +73.08% | 0.03 | 27 | 160 | 0.38 | 0.34 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 0.42 | 0.00 | 0.00% | 0.01 | 20 | 72 | 0.38 | 0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.38 | 0.10 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.04 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.28 | -84.85% | 0.00 | 5 | 5 | 0.49 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.62 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.51 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.30 | -42.86% | 0.01 | 8 | 738 | 0.49 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.83 | -48.83% | 0.02 | 14 | 256 | 0.44 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 1.85 | 2.00 | 1.93 | 1.87 | -1.63 | -46.58% | 0.03 | 12 | 140 | 0.41 | -0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 3.70 | -2.60 | -41.27% | 0.06 | 5 | 31 | 0.40 | -0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 6.80 | 7.10 | 6.95 | 8.20 | -1.70 | -17.18% | 0.10 | 5 | 20 | 0.40 | -0.66 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 10.20 | 11.10 | 10.65 | 12.88 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.37 | -0.81 | 0.03 | -0.03 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 14.60 | 15.80 | 15.20 | 24.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.50 | -0.90 | 0.02 | -0.02 | 7/1/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 18.30 | 20.70 | 19.50 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 24.60 | 25.50 | 25.05 | % | 0.28 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 29.60 | 30.50 | 30.05 | 37.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:54 PM EST |