Options Chain for KB HOME COM (KBH) - $61.32 as of 1/16/2026 10:07:08 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 | 24.30 | 28.30 | 26.30 | % | 0.75 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 40.00 | 19.30 | 22.80 | 21.05 | 18.18 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:51 PM EST |
| 45.00 | 14.40 | 17.90 | 16.15 | 11.38 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 50.00 | 10.80 | 12.70 | 11.75 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.77 | 0.94 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 55.00 | 6.20 | 7.30 | 6.75 | 7.59 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.45 | 0.82 | 0.03 | -0.03 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 3.20 | 4.60 | 3.90 | 3.50 | -0.25 | -6.67% | 0.07 | 30 | 363 | 0.44 | 0.59 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 1.10 | 1.50 | 1.30 | 1.34 | -0.21 | -13.55% | 0.02 | 59 | 1,265 | 0.36 | 0.32 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.05 | -12.50% | 0.01 | 17 | 104 | 0.34 | 0.13 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 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 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.01 | -3.85% | 0.01 | 25 | 442 | 0.43 | -0.06 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 55.00 | 0.55 | 0.95 | 0.75 | 0.84 | +0.15 | +21.74% | 0.01 | 39 | 189 | 0.39 | -0.18 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 1.40 | 3.50 | 2.45 | 2.16 | +0.42 | +24.14% | 0.04 | 999 | 166 | 0.40 | -0.41 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 4.60 | 5.30 | 4.95 | 5.40 | +1.10 | +25.59% | 0.08 | 400 | 28 | 0.33 | -0.68 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 70.00 | 7.20 | 11.00 | 9.10 | % | 0.13 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 75.00 | 12.00 | 15.70 | 13.85 | 18.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 12/22/2025 | 1/16/2026 3:59:51 PM EST |
| 80.00 | 16.80 | 20.90 | 18.85 | % | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 85.00 | 21.80 | 25.80 | 23.80 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 90.00 | 26.90 | 30.80 | 28.85 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 31.90 | 35.90 | 33.90 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |