Options Chain for KB HOME COM (KBH) - $54.70 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 26.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 18.00 | 21.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 14.40 | 15.60 | 15.76 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 9.70 | 10.70 | 9.20 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.89 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 5.80 | 6.40 | 5.83 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.75 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 2.70 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 164 | 0.38 | 0.51 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.75 | 1.15 | 1.05 | -0.03 | -2.78% | 11 | 623 | 0.35 | 0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 7 | 595 | 0.35 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 2 | 1,471 | 0.40 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 170 | 0.75 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,569 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.63 | 0.00 | 0.00% | 0 | 175 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,042 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 216 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 108 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 65 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.40 | 0.55 | 0.45 | -0.12 | -21.06% | 1 | 112 | 0.46 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 1.00 | 1.45 | 1.10 | 0.00 | 0.00% | 28 | 188 | 0.41 | -0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 2.80 | 3.20 | 3.54 | 0.00 | 0.00% | 0 | 1,028 | 0.38 | -0.49 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 5.90 | 6.40 | 7.10 | 0.00 | 0.00% | 0 | 390 | 0.33 | -0.75 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 10.00 | 11.10 | 12.30 | 0.00 | 0.00% | 0 | 564 | 0.51 | -0.91 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 14.80 | 15.80 | 15.08 | 0.00 | 0.00% | 0 | 82 | 0.58 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 19.80 | 21.20 | 21.19 | 0.00 | 0.00% | 0 | 182 | 0.74 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 23.60 | 26.90 | 21.21 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 28.50 | 32.30 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 33.60 | 37.30 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 38.60 | 42.20 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 43.60 | 47.30 | 21.88 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 48.50 | 52.20 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 53.60 | 57.30 | 45.48 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 58.40 | 62.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 63.50 | 67.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 68.60 | 72.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 73.50 | 77.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |