Options Chain for KB HOME COM (KBH) - $58.80 as of 8/12/2025 1:23:45 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 | 30.30 | 31.30 | 30.80 | % | 1.03 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 35.00 | 24.60 | 26.20 | 25.40 | 23.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 19.20 | 21.40 | 20.30 | 18.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 14.60 | 16.80 | 15.70 | 13.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 10.00 | 10.80 | 10.40 | 10.50 | +2.15 | +25.75% | 0.21 | 6 | 24 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 5.50 | 5.70 | 5.60 | 5.40 | +1.30 | +31.71% | 0.10 | 8 | 2,289 | 0.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.50 | +71.43% | 0.02 | 40 | 940 | 0.45 | 0.58 | 0.23 | -0.09 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.49 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:59 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 25 | 453 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.55 | 0.75 | 0.65 | 0.65 | -1.05 | -61.77% | 0.01 | 17 | 177 | 0.35 | -0.42 | 0.23 | -0.09 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 4.30 | 4.90 | 4.60 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -1.00 | 0.01 | 0.00 | 7/25/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 8.30 | 11.60 | 9.95 | 11.34 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 13.70 | 15.00 | 14.35 | 15.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 18.70 | 20.40 | 19.55 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |