Options Chain for KB HOME COM (KBH) - $45.04 as of 5/20/2026 4:36:14 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 | 15.80 | 18.30 | 17.05 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 35.00 | 10.40 | 12.90 | 11.65 | 10.51 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.64 | 0.96 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 40.00 | 7.00 | 8.40 | 7.70 | 12.75 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.55 | 0.84 | 0.03 | -0.02 | 4/16/2026 | 5/20/2026 4:00:06 PM EST |
| 45.00 | 4.10 | 4.80 | 4.45 | % | 0.10 | 0 | 3 | 0.46 | 0.63 | 0.05 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 50.00 | 1.80 | 2.30 | 2.05 | 1.80 | +0.38 | +26.77% | 0.04 | 5 | 82 | 0.43 | 0.39 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.40 | +80.00% | 0.02 | 1,388 | 125 | 0.45 | 0.21 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 60.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.15 | +100.00% | 0.01 | 1 | 2,075 | 0.43 | 0.11 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.44 | 0.05 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.62 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 5/20/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 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 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.61 | -0.04 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 555 | 0.44 | -0.16 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 45.00 | 1.90 | 2.40 | 2.15 | 2.25 | -0.85 | -27.42% | 0.05 | 13 | 203 | 0.42 | -0.37 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 50.00 | 4.70 | 5.00 | 4.85 | 4.90 | -1.20 | -19.68% | 0.10 | 2 | 296 | 0.41 | -0.61 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 8.10 | 10.70 | 9.40 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 244 | 0.50 | -0.79 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 60.00 | 12.70 | 15.20 | 13.95 | 14.78 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.83 | -0.89 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 17.30 | 20.10 | 18.70 | 15.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.01 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 70.00 | 21.70 | 25.10 | 23.40 | 23.20 | 0.00 | 0.00% | 0.33 | 0 | 186 | 1.10 | -0.98 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 75.00 | 26.70 | 30.10 | 28.40 | % | 0.38 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 80.00 | 31.20 | 35.10 | 33.15 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 85.00 | 36.10 | 40.10 | 38.10 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 90.00 | 41.20 | 45.10 | 43.15 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 95.00 | 46.20 | 50.10 | 48.15 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST |