Options Chain for KB HOME COM (KBH) - $51.75 as of 3/26/2026 7:11:17 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 | 23.50 | 22.10 | % | 0.74 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 35.00 | 15.70 | 18.90 | 17.30 | % | 0.49 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 40.00 | 11.00 | 13.70 | 12.35 | % | 0.31 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 45.00 | 6.10 | 9.20 | 7.65 | % | 0.17 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.02 | 3/26/2026 3:59:41 PM EST | |||
| 50.00 | 3.80 | 4.30 | 4.05 | 4.30 | -1.30 | -23.22% | 0.08 | 75 | 3 | 0.39 | 0.63 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 55.00 | 1.40 | 1.85 | 1.63 | 2.00 | +0.30 | +17.65% | 0.03 | 1,201 | 1,036 | 0.37 | 0.37 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 60.00 | 0.35 | 0.90 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 0.37 | 0.17 | 0.03 | -0.02 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.07 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 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 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 0.84 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | -0.05 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.78 | -0.02 | -2.50% | 0.02 | 70 | 796 | 0.45 | -0.16 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 50.00 | 2.00 | 2.30 | 2.15 | 2.05 | -0.05 | -2.39% | 0.04 | 26 | 131 | 0.41 | -0.37 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 55.00 | 4.50 | 5.20 | 4.85 | 5.00 | -0.10 | -1.97% | 0.09 | 28 | 19 | 0.40 | -0.63 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 60.00 | 7.30 | 10.00 | 8.65 | 8.55 | % | 0.14 | 30 | 4 | 0.60 | -0.83 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:41 PM EST | |
| 65.00 | 11.80 | 14.50 | 13.15 | % | 0.20 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 70.00 | 16.40 | 19.30 | 17.85 | % | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 75.00 | 21.70 | 25.20 | 23.45 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 80.00 | 26.70 | 29.40 | 28.05 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST |