Options Chain for KB HOME COM (KBH) - $63.01 as of 10/27/2025 6:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 43.20 | 47.30 | 45.25 | % | 2.51 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 20.00 | 41.20 | 45.30 | 43.25 | % | 2.16 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 23.00 | 38.20 | 42.30 | 40.25 | % | 1.75 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 25.00 | 36.20 | 40.30 | 38.25 | 32.00 | 0.00 | 0.00% | 1.53 | 0 | 8 | 2.19 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 3:59:48 PM EST |
| 28.00 | 33.20 | 37.30 | 35.25 | % | 1.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 30.00 | 31.30 | 35.30 | 33.30 | % | 1.11 | 0 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 33.00 | 28.20 | 32.30 | 30.25 | % | 0.92 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 35.00 | 26.20 | 30.30 | 28.25 | 26.09 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 10/27/2025 3:59:48 PM EST |
| 37.00 | 24.30 | 28.30 | 26.30 | 27.05 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 3:59:48 PM EST |
| 40.00 | 21.20 | 25.30 | 23.25 | 15.17 | 0.00 | 0.00% | 0.58 | 0 | 23 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 3:59:48 PM EST |
| 42.00 | 19.30 | 23.30 | 21.30 | % | 0.51 | 0 | 1 | 1.16 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 45.00 | 17.10 | 19.50 | 18.30 | 17.31 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.83 | 0.98 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 3:59:48 PM EST |
| 47.00 | 15.20 | 17.70 | 16.45 | 15.90 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.75 | 0.97 | 0.01 | -0.01 | 9/22/2025 | 10/27/2025 3:59:48 PM EST |
| 50.00 | 12.40 | 15.10 | 13.75 | 9.16 | 0.00 | 0.00% | 0.28 | 0 | 54 | 0.71 | 0.94 | 0.01 | -0.02 | 10/14/2025 | 10/27/2025 3:59:48 PM EST |
| 55.00 | 8.10 | 10.30 | 9.20 | 9.28 | 0.00 | 0.00% | 0.17 | 0 | 220 | 0.55 | 0.84 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 60.00 | 5.30 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 2,067 | 0.38 | 0.68 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 65.00 | 2.60 | 2.90 | 2.75 | 2.85 | -0.07 | -2.40% | 0.04 | 24 | 1,339 | 0.36 | 0.45 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 70.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.07 | -5.31% | 0.02 | 32 | 2,889 | 0.36 | 0.25 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.37 | 0.12 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.03 | +11.12% | 0.00 | 2 | 236 | 0.39 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.41 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/27/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 10/27/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,362 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.62 | -0.01 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 0.53 | -0.02 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:48 PM EST |
| 47.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 155 | 0.45 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 11 | 418 | 0.46 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 55.00 | 0.75 | 1.20 | 0.98 | 0.88 | -0.07 | -7.37% | 0.02 | 10 | 363 | 0.43 | -0.16 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 60.00 | 1.95 | 2.30 | 2.13 | 2.15 | +0.08 | +3.87% | 0.04 | 1 | 465 | 0.39 | -0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 65.00 | 4.20 | 4.60 | 4.40 | 4.50 | +0.12 | +2.74% | 0.07 | 1 | 400 | 0.36 | -0.55 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 70.00 | 7.80 | 8.50 | 8.15 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.39 | -0.75 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 75.00 | 11.20 | 13.40 | 12.30 | 11.51 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.55 | -0.88 | 0.02 | -0.02 | 9/16/2025 | 10/27/2025 3:59:48 PM EST |
| 80.00 | 15.80 | 18.30 | 17.05 | 21.75 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.64 | -0.95 | 0.01 | -0.01 | 10/9/2025 | 10/27/2025 3:59:48 PM EST |
| 85.00 | 20.20 | 23.20 | 21.70 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 10/23/2024 | 10/27/2025 3:59:48 PM EST |
| 90.00 | 24.80 | 28.90 | 26.85 | 26.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 10/27/2025 3:59:48 PM EST |
| 95.00 | 29.80 | 33.90 | 31.85 | 30.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 10/27/2025 3:59:48 PM EST |
| 100.00 | 34.80 | 38.80 | 36.80 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 105.00 | 39.80 | 43.70 | 41.75 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 110.00 | 44.80 | 48.90 | 46.85 | 30.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 10/27/2025 3:59:48 PM EST |
| 115.00 | 49.80 | 53.70 | 51.75 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 120.00 | 54.80 | 58.80 | 56.80 | 34.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/27/2025 3:59:48 PM EST |
| 125.00 | 59.70 | 63.60 | 61.65 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 130.00 | 64.70 | 68.80 | 66.75 | % | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST |