Options Chain for KB HOME COM (KBH) - $56.14 as of 4/24/2026 1:30:06 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 | 24.20 | 27.40 | 25.80 | % | 0.86 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 19.10 | 22.50 | 20.80 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 15.00 | 17.40 | 16.20 | % | 0.40 | 0 | 6 | 1.01 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 10.30 | 12.50 | 11.40 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.78 | 0.90 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 6.50 | 7.10 | 6.80 | 6.90 | -0.10 | -1.43% | 0.14 | 1 | 270 | 0.43 | 0.76 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 3.30 | 3.60 | 3.45 | 3.60 | -0.10 | -2.71% | 0.06 | 27 | 322 | 0.38 | 0.54 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 1.20 | 1.45 | 1.33 | 1.50 | -0.20 | -11.77% | 0.02 | 51 | 1,181 | 0.35 | 0.31 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.63 | -0.22 | -25.89% | 0.01 | 1 | 1,248 | 0.38 | 0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.37 | 0.06 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.40 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 23 | 0.53 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 189 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.49 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.01 | 1 | 261 | 0.43 | -0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 1.20 | 1.35 | 1.28 | 1.20 | -0.10 | -7.70% | 0.03 | 2 | 198 | 0.40 | -0.24 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 2.95 | 3.20 | 3.08 | 2.95 | -0.15 | -4.84% | 0.06 | 4 | 323 | 0.38 | -0.46 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 5.90 | 6.40 | 6.15 | 5.80 | +0.18 | +3.21% | 0.10 | 1 | 90 | 0.38 | -0.69 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 10.00 | 10.70 | 10.35 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.40 | -0.86 | 0.03 | -0.02 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 12.90 | 15.50 | 14.20 | 18.30 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.55 | -0.94 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 17.80 | 21.10 | 19.45 | % | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 22.80 | 26.60 | 24.70 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 85.00 | 27.80 | 31.50 | 29.65 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 32.80 | 36.00 | 34.40 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 95.00 | 37.80 | 41.60 | 39.70 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |