Options Chain for KB HOME COM (KBH) - $61.26 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.30 | 29.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 19.40 | 24.00 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 14.80 | 19.50 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 10.00 | 14.70 | 15.75 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.89 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 6.60 | 10.50 | 14.64 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.77 | 0.03 | -0.03 | 1/30/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 2.70 | 4.90 | 5.64 | 0.00 | 0.00% | 0 | 69 | 0.41 | 0.60 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 2.05 | 2.60 | 2.40 | -0.59 | -19.74% | 8 | 176 | 0.39 | 0.39 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 0.85 | 1.50 | 1.10 | -0.20 | -15.39% | 3 | 1,135 | 0.39 | 0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 0.40 | -0.13 | -24.53% | 1 | 1,226 | 0.68 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 0.20 | 0.19 | -0.04 | -17.40% | 17 | 456 | 0.38 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,136 | 0.43 | 0.02 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 236 | 0.53 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 202 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.69 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 75 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 191 | 1.24 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:52 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 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.21 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.04 | 0.01 | -0.01 | 1/13/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.40 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 61 | 0.52 | -0.11 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 1.15 | 1.60 | 1.20 | +0.02 | +1.70% | 2 | 331 | 0.42 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 2.60 | 5.50 | 2.95 | +0.24 | +8.86% | 9 | 1,474 | 0.40 | -0.40 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 5.40 | 6.00 | 4.73 | 0.00 | 0.00% | 0 | 153 | 0.38 | -0.61 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 7.90 | 11.20 | 8.90 | 0.00 | 0.00% | 0 | 344 | 0.62 | -0.77 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 11.50 | 15.90 | 13.52 | +0.10 | +0.75% | 2 | 1,389 | 0.46 | -0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 16.00 | 20.90 | 17.70 | 0.00 | 0.00% | 0 | 432 | 0.79 | -0.95 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 21.00 | 25.80 | 20.60 | 0.00 | 0.00% | 0 | 102 | 0.91 | -0.98 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 26.20 | 31.00 | 23.30 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 31.20 | 36.00 | 29.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 36.00 | 40.90 | 20.58 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 41.20 | 46.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 110.00 | 46.00 | 50.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 115.00 | 51.30 | 56.00 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 56.30 | 61.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 125.00 | 61.10 | 66.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 130.00 | 66.30 | 71.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |