Options Chain for KB HOME COM (KBH) - $51.40 as of 6/2/2026 7:55:53 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 | 19.70 | 23.30 | 21.50 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 35.00 | 15.30 | 17.60 | 16.45 | 10.51 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 9:58:57 AM EST |
| 40.00 | 10.50 | 12.80 | 11.65 | 12.75 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.86 | 0.93 | 0.01 | -0.02 | 4/16/2026 | 6/2/2026 9:58:57 AM EST |
| 45.00 | 6.70 | 8.20 | 7.45 | % | 0.17 | 0 | 3 | 0.46 | 0.81 | 0.03 | -0.03 | 6/2/2026 9:58:57 AM EST | |||
| 50.00 | 4.10 | 4.50 | 4.30 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.44 | 0.61 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 55.00 | 1.80 | 2.15 | 1.98 | 2.03 | +0.03 | +1.50% | 0.04 | 10 | 2,491 | 0.44 | 0.36 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 60.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,083 | 0.42 | 0.19 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.43 | 0.09 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.55 | -78.58% | 0.00 | 20 | 98 | 0.47 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.02 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:58:57 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM 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 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.66 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 9:58:57 AM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.15 | -33.34% | 0.01 | 2 | 577 | 0.54 | -0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 45.00 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.47 | -0.19 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 50.00 | 2.25 | 2.50 | 2.38 | 2.54 | 0.00 | 0.00% | 0.05 | 0 | 294 | 0.45 | -0.39 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 55.00 | 5.00 | 5.80 | 5.40 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 243 | 0.45 | -0.64 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 60.00 | 8.50 | 10.20 | 9.35 | 14.78 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.59 | -0.81 | 0.03 | -0.03 | 5/15/2026 | 6/2/2026 9:58:57 AM EST |
| 65.00 | 13.20 | 14.30 | 13.75 | 15.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.02 | 5/4/2026 | 6/2/2026 9:58:57 AM EST |
| 70.00 | 17.10 | 20.50 | 18.80 | 22.65 | 0.00 | 0.00% | 0.27 | 0 | 186 | 0.94 | -0.96 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 9:58:57 AM EST |
| 75.00 | 22.30 | 25.50 | 23.90 | % | 0.32 | 0 | 0 | 1.11 | -0.98 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 80.00 | 27.30 | 30.50 | 28.90 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 85.00 | 31.90 | 35.50 | 33.70 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 90.00 | 36.90 | 40.50 | 38.70 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 95.00 | 41.60 | 45.50 | 43.55 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST |