Options Chain for KB HOME COM (KBH) - $52.50 as of 3/20/2026 11:43:20 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 | 20.20 | 22.00 | 21.10 | 22.25 | -0.69 | -3.01% | 0.70 | 1 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 35.00 | 15.50 | 17.30 | 16.40 | % | 0.47 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 40.00 | 10.70 | 12.30 | 11.50 | 22.19 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.97 | 0.94 | 0.01 | -0.03 | 1/14/2026 | 3/20/2026 3:59:52 PM EST |
| 45.00 | 6.10 | 7.40 | 6.75 | 7.75 | -1.73 | -18.25% | 0.15 | 1 | 5 | 0.66 | 0.83 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | 3.25 | -2.20 | -40.37% | 0.07 | 29 | 27 | 0.47 | 0.61 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 55.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.35 | -21.88% | 0.02 | 2,731 | 182 | 0.46 | 0.34 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 60.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 30 | 5,134 | 0.43 | 0.15 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 1.85 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7,196 | 0.72 | 0.05 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.63 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/20/2026 3:59:52 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 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/20/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.73 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.15 | +150.00% | 0.01 | 12 | 219 | 0.62 | -0.06 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.38 | +80.86% | 0.02 | 43 | 184 | 0.57 | -0.17 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 2.10 | 2.40 | 2.25 | 2.40 | +0.90 | +60.00% | 0.04 | 69 | 191 | 0.52 | -0.39 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 55.00 | 5.00 | 5.80 | 5.40 | 5.32 | +1.20 | +29.13% | 0.10 | 62 | 332 | 0.57 | -0.66 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 60.00 | 8.80 | 10.00 | 9.40 | 9.83 | +2.43 | +32.84% | 0.16 | 2 | 216 | 0.68 | -0.85 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 13.00 | 14.80 | 13.90 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.82 | -0.95 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 17.20 | 20.80 | 19.00 | 16.38 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.24 | -0.98 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 22.20 | 25.60 | 23.90 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 27.10 | 30.20 | 28.65 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 85.00 | 32.50 | 35.20 | 33.85 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 90.00 | 37.10 | 40.20 | 38.65 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 95.00 | 42.50 | 45.20 | 43.85 | % | 0.46 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST |