Options Chain for KB HOME COM (KBH) - $57.62 as of 7/27/2026 8:04:20 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 | 25.60 | 29.40 | 27.50 | % | 0.92 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 20.70 | 24.40 | 22.55 | 27.40 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 15.80 | 19.20 | 17.50 | 22.00 | 0.00 | 0.00% | 0.44 | 0 | 26 | 0.96 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 12.00 | 14.30 | 13.15 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.75 | 0.95 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 7.70 | 9.30 | 8.50 | 8.50 | -0.43 | -4.82% | 0.17 | 4 | 65 | 0.53 | 0.84 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 4.00 | 5.40 | 4.70 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 274 | 0.38 | 0.65 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 2.20 | 2.65 | 2.43 | 2.35 | +0.40 | +20.52% | 0.04 | 53 | 1,391 | 0.39 | 0.41 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.45 | 1.10 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 1 | 1,409 | 0.34 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.35 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.43 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.39 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.51 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.40 | -0.05 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.45 | 1.05 | 0.75 | 0.65 | -0.40 | -38.10% | 0.01 | 1 | 845 | 0.39 | -0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 1.95 | 2.25 | 2.10 | 2.00 | -0.43 | -17.70% | 0.04 | 20 | 172 | 0.38 | -0.35 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 4.20 | 4.70 | 4.45 | 4.60 | -1.59 | -25.69% | 0.07 | 4 | 148 | 0.35 | -0.59 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 7.50 | 8.60 | 8.05 | 8.30 | -1.99 | -19.34% | 0.12 | 4 | 18 | 0.32 | -0.80 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 11.20 | 13.80 | 12.50 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.93 | 0.02 | -0.01 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 15.80 | 19.50 | 17.65 | 14.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.81 | -0.98 | 0.01 | 0.00 | 6/24/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 20.80 | 24.40 | 22.60 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 85.00 | 26.00 | 29.40 | 27.70 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 90.00 | 30.80 | 34.60 | 32.70 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 95.00 | 35.80 | 39.50 | 37.65 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |