Options Chain for KB HOME COM (KBH) - $52.95 as of 3/16/2026 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 26.10 | 24.15 | % | 0.80 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 17.70 | 20.80 | 19.25 | 23.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 12.50 | 14.70 | 13.60 | 15.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 7.90 | 9.80 | 8.85 | 9.17 | -5.48 | -37.41% | 0.20 | 1 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 4.10 | 4.90 | 4.50 | 4.40 | -3.10 | -41.34% | 0.09 | 65 | 26 | 0.97 | 0.93 | 0.04 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 0.65 | 1.00 | 0.83 | 0.72 | +0.22 | +44.00% | 0.02 | 533 | 120 | 0.50 | 0.40 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 147 | 0.68 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,243 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 14 | 158 | 0.66 | -0.07 | 0.04 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 1.40 | 1.85 | 1.63 | 1.50 | -1.10 | -42.31% | 0.03 | 22 | 538 | 0.54 | -0.60 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 5.60 | 6.10 | 5.85 | 5.98 | -0.52 | -8.00% | 0.10 | 3 | 427 | 0.89 | -0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 10.20 | 12.80 | 11.50 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 15.30 | 17.70 | 16.50 | 18.20 | 0.00 | 0.00% | 0.24 | 0 | 93 | 2.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 19.00 | 22.30 | 20.65 | 11.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 24.40 | 27.90 | 26.15 | 22.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 29.40 | 32.90 | 31.15 | 24.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 33.80 | 37.90 | 35.85 | % | 0.40 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 95.00 | 39.40 | 42.90 | 41.15 | % | 0.43 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 100.00 | 44.30 | 47.90 | 46.10 | % | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |