Options Chain for KB HOME COM (KBH) - $46.47 as of 10/1/2026 5:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 23.00 | 21.25 | % | 0.85 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 14.60 | 18.00 | 16.30 | % | 0.54 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 35.00 | 9.80 | 13.50 | 11.65 | 11.32 | % | 0.33 | 1 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 40.00 | 6.80 | 7.50 | 7.15 | 7.15 | % | 0.18 | 5 | 0 | 0.40 | 0.86 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 45.00 | 3.00 | 3.60 | 3.30 | 4.29 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | 0.63 | 0.06 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 1.00 | 1.35 | 1.18 | 1.18 | -0.07 | -5.60% | 0.02 | 16 | 186 | 0.35 | 0.31 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.03 | -8.58% | 0.01 | 5 | 55 | 0.35 | 0.09 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.02 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | -0.03 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 0.35 | 0.65 | 0.50 | 0.65 | +0.20 | +44.45% | 0.01 | 4 | 76 | 0.40 | -0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 45.00 | 1.65 | 1.90 | 1.78 | 2.15 | +0.35 | +19.45% | 0.04 | 9 | 159 | 0.37 | -0.37 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 3.10 | 5.80 | 4.45 | 4.81 | +0.38 | +8.58% | 0.09 | 2 | 99 | 0.54 | -0.69 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 8.40 | 10.10 | 9.25 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.01 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 11.90 | 15.60 | 13.75 | 15.00 | +4.75 | +46.35% | 0.23 | 1 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 17.40 | 20.50 | 18.95 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 22.10 | 25.50 | 23.80 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |