Options Chain for KB HOME COM (KBH) - $57.42 as of 12/26/2025 3:09:46 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 | 20.40 | 24.30 | 22.35 | % | 0.64 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 15.40 | 19.40 | 17.40 | % | 0.43 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 45.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 50.00 | 5.90 | 9.90 | 7.90 | % | 0.16 | 0 | 0 | 0.64 | 0.89 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 2.70 | 5.40 | 4.05 | 3.98 | -0.32 | -7.45% | 0.07 | 1 | 11 | 0.28 | 0.67 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 1.50 | 1.65 | 1.58 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.29 | 0.37 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 16 | 33 | 0.27 | 0.14 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.04 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.02 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 0.45 | 0.85 | 0.65 | 0.53 | -0.02 | -3.64% | 0.01 | 11 | 230 | 0.36 | -0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.75 | 1.70 | 1.23 | 1.81 | -0.09 | -4.74% | 0.02 | 8 | 56 | 0.26 | -0.33 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 3.70 | 4.20 | 3.95 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.28 | -0.63 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 6.30 | 10.10 | 8.20 | % | 0.13 | 0 | 0 | 0.61 | -0.86 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 10.80 | 14.80 | 12.80 | % | 0.18 | 0 | 0 | 0.72 | -0.96 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 75.00 | 15.80 | 19.80 | 17.80 | 18.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 20.80 | 24.80 | 22.80 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 25.80 | 29.80 | 27.80 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 30.80 | 34.80 | 32.80 | 31.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 35.80 | 39.80 | 37.80 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |