Options Chain for KB HOME COM (KBH) - $57.03 as of 7/29/2025 2:15:49 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 | 26.40 | 27.60 | 27.00 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 35.00 | 21.50 | 22.30 | 21.90 | % | 0.63 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 40.00 | 16.40 | 17.30 | 16.85 | 14.76 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.65 | 0.96 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 12.00 | 12.40 | 12.20 | 14.40 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.39 | 0.91 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 50.00 | 7.60 | 7.80 | 7.70 | 7.82 | +0.08 | +1.04% | 0.15 | 1 | 119 | 0.37 | 0.81 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.11 | -0.14 | -3.30% | 0.07 | 12 | 891 | 0.35 | 0.62 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 60.00 | 1.65 | 1.95 | 1.80 | 1.70 | -0.20 | -10.53% | 0.03 | 204 | 1,168 | 0.35 | 0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 65.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.12 | -15.59% | 0.01 | 133 | 2,117 | 0.35 | 0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.35 | 0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.43 | 0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.49 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/29/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 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 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 167 | 0.65 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 1,447 | 0.51 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,712 | 0.44 | -0.09 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | 0.78 | +0.03 | +4.00% | 0.01 | 23 | 2,128 | 0.39 | -0.19 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 55.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.30 | -12.77% | 0.04 | 2 | 955 | 0.35 | -0.38 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 60.00 | 4.60 | 4.90 | 4.75 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 244 | 0.33 | -0.63 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 65.00 | 8.60 | 8.80 | 8.70 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 412 | 0.34 | -0.82 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 70.00 | 13.10 | 14.00 | 13.55 | 16.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 4/22/2025 | 7/29/2025 2:59:01 PM EST |
| 75.00 | 18.00 | 18.80 | 18.40 | 20.81 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.60 | -0.97 | 0.01 | -0.01 | 6/10/2025 | 7/29/2025 2:59:01 PM EST |
| 80.00 | 22.90 | 23.80 | 23.35 | 15.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 2:59:01 PM EST |
| 85.00 | 27.70 | 28.90 | 28.30 | 31.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:01 PM EST |
| 90.00 | 32.70 | 33.90 | 33.30 | 24.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/29/2025 2:59:01 PM EST |
| 95.00 | 37.70 | 38.90 | 38.30 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 100.00 | 42.70 | 43.70 | 43.20 | 20.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 7/29/2025 2:59:01 PM EST |
| 105.00 | 47.80 | 48.90 | 48.35 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 110.00 | 52.60 | 53.80 | 53.20 | 26.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 7/29/2025 2:59:01 PM EST |
| 115.00 | 57.70 | 58.90 | 58.30 | 35.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 7/29/2025 2:59:01 PM EST |
| 120.00 | 62.60 | 63.60 | 63.10 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 125.00 | 67.60 | 68.90 | 68.25 | % | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST |