Options Chain for KB HOME COM (KBH) - $52.22 as of 4/10/2026 6:21:39 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 | 20.70 | 22.60 | 21.65 | 20.30 | 0.00 | 0.00% | 0.72 | 0 | 4 | 6.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 35.00 | 15.50 | 17.60 | 16.55 | 13.82 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 40.00 | 10.60 | 12.80 | 11.70 | 12.31 | 0.00 | 0.00% | 0.29 | 0 | 22 | 3.80 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 45.00 | 6.00 | 8.20 | 7.10 | 6.54 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.91 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 50.00 | 1.35 | 2.35 | 1.85 | 2.21 | -0.12 | -5.15% | 0.04 | 16 | 90 | 0.97 | 0.72 | 0.13 | -0.22 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 25 | 2,806 | 0.61 | 0.07 | 0.06 | -0.07 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.06 | +0.03 | +100.00% | 0.01 | 13 | 5,471 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 7,618 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 41 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 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 | 0.35 | 0.18 | % | 0.01 | 0 | 3 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 534 | 1.59 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 54 | 726 | 0.65 | -0.28 | 0.13 | -0.22 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 3.55 | +0.50 | +16.40% | 0.07 | 53 | 295 | 1.11 | -0.93 | 0.06 | -0.07 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 60.00 | 6.70 | 9.00 | 7.85 | 8.65 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 65.00 | 12.10 | 14.40 | 13.25 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:09 PM EST |
| 70.00 | 17.20 | 19.40 | 18.30 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:09 PM EST |
| 75.00 | 21.90 | 24.40 | 23.15 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 80.00 | 26.60 | 29.70 | 28.15 | % | 0.35 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 85.00 | 31.90 | 34.70 | 33.30 | % | 0.39 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 90.00 | 36.90 | 39.70 | 38.30 | % | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 95.00 | 41.70 | 44.90 | 43.30 | % | 0.46 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST |