Options Chain for KB HOME COM (KBH) - $50.62 as of 6/20/2025 3:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 22.60 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 16.40 | 17.80 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 40.00 | 11.60 | 13.00 | % | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 7.70 | 8.60 | % | 0 | 0 | 0.52 | 0.80 | 0.03 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 50.00 | 4.30 | 4.60 | 4.25 | % | 7 | 0 | 0.44 | 0.61 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 55.00 | 1.55 | 2.10 | 1.75 | % | 1,028 | 0 | 0.38 | 0.38 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 60.00 | 0.55 | 0.85 | 0.75 | +0.40 | +114.29% | 146 | 3 | 0.38 | 0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 65.00 | 0.10 | 0.30 | % | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.01 | -1.09 | -99.10% | 3 | 3 | 0.45 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 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 | 0.40 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 40.00 | 0.25 | 0.55 | 0.45 | % | 7 | 0 | 0.50 | -0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 45.00 | 1.05 | 1.20 | 1.20 | % | 7 | 0 | 0.47 | -0.20 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 50.00 | 2.40 | 2.70 | 2.60 | -0.10 | -3.71% | 36 | 3 | 0.42 | -0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 55.00 | 5.00 | 5.30 | 5.32 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.62 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 60.00 | 8.60 | 9.10 | % | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 65.00 | 12.90 | 14.00 | % | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 70.00 | 17.60 | 18.80 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 75.00 | 22.60 | 24.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 80.00 | 26.20 | 30.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |