Options Chain for KB HOME COM (KBH) - $64.73 as of 10/3/2025 4:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 31.50 | 30.85 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 25.60 | 26.50 | 26.05 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 20.30 | 21.40 | 20.85 | 21.69 | % | 0.46 | 1 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 50.00 | 15.70 | 16.70 | 16.20 | % | 0.32 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 11.30 | 11.60 | 11.45 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.38 | 0.90 | 0.02 | -0.02 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 7.10 | 7.30 | 7.20 | 7.25 | +1.30 | +21.85% | 0.12 | 1 | 22 | 0.36 | 0.77 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 4.10 | +0.70 | +20.59% | 0.06 | 12 | 236 | 0.35 | 0.57 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 1.75 | 1.90 | 1.83 | 1.85 | +0.32 | +20.92% | 0.03 | 31 | 1,249 | 0.35 | 0.35 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.15 | +23.08% | 0.01 | 5 | 44 | 0.35 | 0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.08 | +36.37% | 0.00 | 15 | 15 | 0.38 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.03 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | -0.03 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.05 | -9.10% | 0.01 | 13 | 277 | 0.40 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.29 | -18.84% | 0.02 | 21 | 98 | 0.38 | -0.23 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 2.95 | 3.10 | 3.03 | 2.95 | -0.62 | -17.37% | 0.05 | 21 | 60 | 0.37 | -0.43 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 5.90 | 6.10 | 6.00 | 5.90 | -0.70 | -10.61% | 0.09 | 15 | 20 | 0.37 | -0.65 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 9.80 | 10.00 | 9.90 | 12.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | -0.82 | 0.03 | -0.02 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 14.00 | 14.90 | 14.45 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 18.70 | 19.60 | 19.15 | % | 0.23 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 90.00 | 23.70 | 26.00 | 24.85 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 27.70 | 30.20 | 28.95 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |