Options Chain for KB HOME COM (KBH) - $57.73 as of 3/28/2025 8:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 28.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 20.60 | 23.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 17.40 | 18.80 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 12.60 | 13.80 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 6.40 | 8.60 | 10.20 | 0.00 | 0.00% | 0 | 12 | 0.20 | 0.85 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 4.40 | 4.70 | 4.66 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.68 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.80 | 1.95 | 1.95 | -0.80 | -29.10% | 12 | 64 | 0.26 | 0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.50 | 0.65 | 0.65 | -0.25 | -27.78% | 4 | 1,024 | 0.31 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.55 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.15 | 0.25 | % | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.50 | 0.60 | 0.57 | +0.17 | +42.50% | 64 | 78 | 0.38 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 1.55 | 1.85 | 1.65 | +0.50 | +43.48% | 116 | 707 | 0.36 | -0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 3.90 | 4.10 | 3.80 | +0.88 | +30.14% | 31 | 84 | 0.34 | -0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 7.50 | 9.60 | 7.50 | +1.00 | +15.39% | 8 | 20 | 0.49 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 11.60 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.94 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 16.50 | 17.60 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 21.50 | 24.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 26.20 | 29.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 31.40 | 34.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |