Options Chain for KB HOME COM (KBH) - $61.16 as of 7/5/2026 9:37:42 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 | 29.90 | 33.00 | 31.45 | 31.68 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 24.90 | 28.10 | 26.50 | 25.85 | -0.85 | -3.19% | 0.76 | 2 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 19.70 | 23.20 | 21.45 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 14.80 | 17.40 | 16.10 | % | 0.36 | 0 | 0 | 0.81 | 0.98 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 10.20 | 12.30 | 11.25 | 13.53 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.64 | 0.92 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 6.20 | 7.80 | 7.00 | 8.05 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.35 | 0.79 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 3.20 | 4.00 | 3.60 | 3.50 | -1.30 | -27.09% | 0.06 | 46 | 2,068 | 0.36 | 0.57 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 1.45 | 1.75 | 1.60 | 1.40 | -0.30 | -17.65% | 0.02 | 3 | 182 | 0.35 | 0.32 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.45 | 0.90 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.36 | 0.16 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 59 | 0.35 | 0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.03 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | -0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.40 | +0.10 | +33.34% | 0.01 | 7 | 37 | 0.36 | -0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.90 | 1.25 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 5 | 620 | 0.37 | -0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 2.55 | 3.00 | 2.78 | 2.74 | -0.06 | -2.15% | 0.05 | 2 | 56 | 0.35 | -0.43 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 5.00 | 6.50 | 5.75 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.35 | -0.68 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 8.80 | 10.70 | 9.75 | 8.94 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.84 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 13.20 | 15.50 | 14.35 | % | 0.19 | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 17.90 | 20.50 | 19.20 | % | 0.24 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST |