Options Chain for KB HOME COM (KBH) - $65.42 as of 2/4/2025 2:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 25.20 | 28.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 21.00 | 22.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 16.20 | 17.40 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 11.30 | 12.70 | 14.67 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.89 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 7.70 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.78 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 4.30 | 4.60 | 3.67 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.60 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 2.15 | 2.35 | 2.27 | +0.45 | +24.73% | 10 | 158 | 0.39 | 0.38 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.85 | 1.05 | 0.87 | -0.01 | -1.14% | 3 | 1,165 | 0.38 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.30 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 138 | 0.38 | 0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.10 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.45 | 0.55 | 0.48 | -0.11 | -18.65% | 10 | 57 | 0.45 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 1.15 | 1.30 | 1.45 | 0.00 | 0.00% | 1 | 139 | 0.41 | -0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 2.75 | 2.90 | 2.71 | -0.49 | -15.32% | 1 | 56 | 0.39 | -0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 5.40 | 5.70 | 6.00 | +0.85 | +16.51% | 10 | 9 | 0.38 | -0.62 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 8.60 | 9.90 | 7.95 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.80 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 13.10 | 14.30 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 18.10 | 19.30 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 23.10 | 24.30 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 26.70 | 30.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 31.60 | 35.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 37.00 | 40.30 | 37.40 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |