Options Chain for KB HOME COM (KBH) - $66.91 as of 1/22/2025 8:56:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.60 | 27.40 | 26.79 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 21.60 | 22.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 16.70 | 17.60 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 11.90 | 14.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 6.10 | 7.60 | 9.50 | 0.00 | 0.00% | 0 | 72 | 0.37 | 0.87 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 3.40 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 251 | 0.32 | 0.64 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 1.10 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 599 | 0.30 | 0.31 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 287 | 0.31 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.32 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.39 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.35 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 284 | 0.33 | -0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 1.40 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 617 | 0.30 | -0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 3.40 | 4.40 | 4.23 | 0.00 | 0.00% | 0 | 994 | 0.30 | -0.69 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 8.20 | 8.60 | 7.83 | 0.00 | 0.00% | 0 | 68 | 0.31 | -0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 12.90 | 13.40 | 16.37 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.96 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 17.70 | 18.60 | 21.22 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 22.60 | 23.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 27.60 | 28.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 32.60 | 33.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 37.60 | 38.60 | 37.42 | 0.00 | 0.00% | 0 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |