Options Chain for KB HOME COM (KBH) - $65.07 as of 12/12/2025 11:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 46.10 | 48.10 | 47.10 | % | 2.62 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 20.00 | 44.10 | 46.10 | 45.10 | % | 2.25 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 23.00 | 41.10 | 43.10 | 42.10 | % | 1.83 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 25.00 | 39.20 | 41.10 | 40.15 | 32.00 | 0.00 | 0.00% | 1.61 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/12/2025 10:59:10 AM EST |
| 28.00 | 36.20 | 38.10 | 37.15 | % | 1.33 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 30.00 | 34.20 | 36.10 | 35.15 | % | 1.17 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 33.00 | 31.20 | 33.10 | 32.15 | % | 0.97 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 35.00 | 29.20 | 31.10 | 30.15 | 26.09 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/12/2025 10:59:10 AM EST |
| 37.00 | 27.20 | 29.10 | 28.15 | 27.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 10:59:10 AM EST |
| 40.00 | 24.20 | 26.10 | 25.15 | 15.17 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 10:59:10 AM EST |
| 42.00 | 22.20 | 24.10 | 23.15 | 18.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:59:10 AM EST |
| 45.00 | 19.20 | 21.00 | 20.10 | 14.59 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:59:10 AM EST |
| 47.00 | 17.20 | 19.10 | 18.15 | 15.90 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.98 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 10:59:10 AM EST |
| 50.00 | 14.20 | 16.10 | 15.15 | 9.16 | 0.00 | 0.00% | 0.30 | 0 | 54 | 1.69 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 12/12/2025 10:59:10 AM EST |
| 55.00 | 10.30 | 11.70 | 11.00 | 10.60 | +2.76 | +35.21% | 0.20 | 40 | 260 | 0.95 | 0.94 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 60.00 | 5.80 | 6.20 | 6.00 | 6.10 | +0.40 | +7.02% | 0.10 | 27 | 2,194 | 0.85 | 0.81 | 0.04 | -0.13 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 65.00 | 2.45 | 2.65 | 2.55 | 2.60 | +0.29 | +12.56% | 0.04 | 6 | 1,665 | 0.67 | 0.53 | 0.07 | -0.17 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.05 | +7.15% | 0.01 | 12 | 3,862 | 0.60 | 0.22 | 0.05 | -0.12 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.74 | 0.06 | 0.02 | -0.04 | 12/11/2025 | 12/12/2025 10:59:10 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.70 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/12/2025 10:59:10 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:10 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:59:10 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 10:59:10 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 10:59:10 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 10:59:10 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 10:59:10 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/12/2025 10:59:10 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/12/2025 10:59:10 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 12/12/2025 10:59:10 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/12/2025 10:59:10 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,362 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 10:59:10 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/12/2025 10:59:10 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 10:59:10 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/12/2025 10:59:10 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 10:59:10 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:59:10 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 10:59:10 AM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 10:59:10 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:10 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:59:10 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:10 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:10 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.91 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/12/2025 10:59:10 AM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.12 | -44.45% | 0.00 | 2 | 420 | 0.72 | -0.06 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 60.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.05 | -9.10% | 0.01 | 36 | 868 | 0.65 | -0.19 | 0.04 | -0.13 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 65.00 | 2.00 | 2.25 | 2.13 | 2.15 | -0.35 | -14.00% | 0.03 | 13 | 508 | 0.64 | -0.47 | 0.07 | -0.17 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 70.00 | 5.20 | 5.60 | 5.40 | 5.30 | -0.40 | -7.02% | 0.08 | 14 | 21 | 0.63 | -0.78 | 0.05 | -0.12 | 12/12/2025 | 12/12/2025 10:59:10 AM EST |
| 75.00 | 9.30 | 10.80 | 10.05 | 10.77 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.08 | -0.94 | 0.02 | -0.04 | 12/4/2025 | 12/12/2025 10:59:10 AM EST |
| 80.00 | 14.00 | 15.90 | 14.95 | 21.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 12/12/2025 10:59:10 AM EST |
| 85.00 | 19.00 | 20.90 | 19.95 | 14.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 12/12/2025 10:59:10 AM EST |
| 90.00 | 24.00 | 25.90 | 24.95 | 26.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/12/2025 10:59:10 AM EST |
| 95.00 | 29.00 | 30.90 | 29.95 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/12/2025 10:59:10 AM EST |
| 100.00 | 34.00 | 35.90 | 34.95 | % | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 105.00 | 39.00 | 40.90 | 39.95 | % | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 110.00 | 44.00 | 45.90 | 44.95 | 30.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 12/12/2025 10:59:10 AM EST |
| 115.00 | 49.00 | 50.90 | 49.95 | % | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 120.00 | 54.00 | 55.90 | 54.95 | 34.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 12/12/2025 10:59:10 AM EST |
| 125.00 | 59.00 | 60.90 | 59.95 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST | |||
| 130.00 | 64.00 | 65.90 | 64.95 | % | 0.50 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:10 AM EST |