Options Chain for KB HOME COM (KBH) - $57.59 as of 10/10/2025 3:13:09 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 | 26.10 | 29.40 | 27.75 | 33.05 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:51 PM EST |
| 35.00 | 21.20 | 24.30 | 22.75 | % | 0.65 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 40.00 | 16.10 | 19.40 | 17.75 | 21.05 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:51 PM EST |
| 45.00 | 11.10 | 14.40 | 12.75 | 22.58 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:58:51 PM EST |
| 50.00 | 6.50 | 9.50 | 8.00 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 276 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:51 PM EST |
| 55.00 | 2.85 | 3.20 | 3.03 | 3.06 | +0.16 | +5.52% | 0.06 | 6 | 358 | 0.52 | 0.81 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 60.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 105 | 460 | 0.38 | 0.23 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.23 | +0.15 | +187.50% | 0.00 | 21 | 2,716 | 0.50 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 1,875 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,360 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:51 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.89 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 908 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.02 | -6.25% | 0.01 | 93 | 1,435 | 0.38 | -0.19 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 60.00 | 2.60 | 2.75 | 2.68 | 2.65 | -0.25 | -8.63% | 0.04 | 225 | 2,742 | 0.32 | -0.77 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 65.00 | 6.80 | 7.60 | 7.20 | 7.50 | -0.30 | -3.85% | 0.11 | 18 | 378 | 0.74 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 70.00 | 10.70 | 13.70 | 12.20 | 12.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.59 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 75.00 | 15.60 | 17.90 | 16.75 | 11.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:51 PM EST |
| 80.00 | 20.60 | 23.90 | 22.25 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 85.00 | 25.60 | 28.90 | 27.25 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 90.00 | 30.60 | 33.70 | 32.15 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 95.00 | 35.60 | 38.90 | 37.25 | 37.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 2:58:51 PM EST |