Options Chain for KB HOME COM (KBH) - $64.36 as of 2/24/2026 8:10:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.40 | 37.30 | 35.35 | % | 1.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 35.00 | 28.40 | 32.20 | 30.30 | % | 0.87 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 40.00 | 23.50 | 27.40 | 25.45 | 22.19 | 0.00 | 0.00% | 0.64 | 0 | 18 | 1.32 | 0.99 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 4:00:18 PM EST |
| 45.00 | 18.90 | 22.00 | 20.45 | 19.15 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.02 | 0.97 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 50.00 | 15.20 | 16.90 | 16.05 | 9.49 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.78 | 0.93 | 0.01 | -0.02 | 1/27/2026 | 2/24/2026 4:00:18 PM EST |
| 55.00 | 10.00 | 12.40 | 11.20 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.66 | 0.84 | 0.02 | -0.03 | 2/5/2026 | 2/24/2026 4:00:18 PM EST |
| 60.00 | 6.90 | 7.70 | 7.30 | 7.74 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.48 | 0.71 | 0.03 | -0.04 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 65.00 | 3.90 | 4.50 | 4.20 | 4.46 | 0.00 | 0.00% | 0.06 | 0 | 2,176 | 0.44 | 0.53 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 70.00 | 1.70 | 2.45 | 2.08 | 2.25 | +0.35 | +18.43% | 0.03 | 2 | 1,211 | 0.41 | 0.33 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 75.00 | 0.75 | 1.25 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.41 | 0.19 | 0.03 | -0.03 | 2/18/2026 | 2/24/2026 4:00:18 PM EST |
| 80.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.42 | 0.10 | 0.02 | -0.02 | 2/19/2026 | 2/24/2026 4:00:18 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.01 | 0.00 | 1/8/2026 | 2/24/2026 4:00:18 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.48 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:18 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 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/24/2026 4:00:18 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.80 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 2/24/2026 4:00:18 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.65 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:18 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.60 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 50.00 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 5 | 96 | 0.54 | -0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 55.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.15 | -14.29% | 0.02 | 11 | 281 | 0.45 | -0.16 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 60.00 | 1.65 | 2.35 | 2.00 | 1.89 | -0.46 | -19.58% | 0.03 | 7 | 183 | 0.42 | -0.29 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 65.00 | 3.50 | 4.30 | 3.90 | 4.00 | -0.20 | -4.77% | 0.06 | 44 | 90 | 0.39 | -0.47 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 70.00 | 6.40 | 7.40 | 6.90 | 7.37 | -0.33 | -4.29% | 0.10 | 1 | 56 | 0.37 | -0.67 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 75.00 | 9.60 | 11.30 | 10.45 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | -0.81 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 4:00:18 PM EST |
| 80.00 | 14.10 | 16.80 | 15.45 | % | 0.19 | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 85.00 | 18.10 | 21.90 | 20.00 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 90.00 | 23.00 | 27.20 | 25.10 | % | 0.28 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 95.00 | 28.00 | 32.20 | 30.10 | % | 0.32 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST |