Options Chain for KB HOME COM (KBH) - $78.86 as of 9/6/2024 3:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.70 | 36.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 50.00 | 27.80 | 31.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 55.00 | 23.60 | 25.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 60.00 | 18.90 | 21.30 | 19.95 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:07 PM EST |
| 65.00 | 13.10 | 15.60 | 14.83 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.98 | 0.01 | -0.01 | 8/16/2024 | 9/6/2024 4:00:07 PM EST |
| 70.00 | 9.20 | 10.80 | 12.10 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.91 | 0.02 | -0.04 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 75.00 | 5.10 | 6.10 | 5.65 | +0.60 | +11.89% | 6 | 28 | 0.48 | 0.76 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 80.00 | 2.30 | 2.90 | 2.63 | +0.41 | +18.47% | 18 | 406 | 0.47 | 0.48 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 85.00 | 0.55 | 1.10 | 0.82 | +0.22 | +36.67% | 55 | 1,568 | 0.43 | 0.22 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 90.00 | 0.10 | 0.50 | 0.20 | -0.20 | -50.00% | 68 | 930 | 0.45 | 0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 95.00 | 0.10 | 0.45 | 0.15 | -0.15 | -50.00% | 23 | 315 | 0.58 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 100.00 | 0.10 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 363 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 4 | 79 | 0.55 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 70.00 | 0.10 | 0.35 | 0.30 | -0.05 | -14.29% | 4 | 469 | 0.44 | -0.09 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 75.00 | 0.75 | 1.35 | 1.09 | -0.04 | -3.54% | 25 | 703 | 0.45 | -0.24 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 80.00 | 2.25 | 3.60 | 2.85 | -0.38 | -11.77% | 91 | 4,953 | 0.42 | -0.52 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 85.00 | 4.90 | 7.10 | 6.00 | -0.40 | -6.25% | 1 | 119 | 0.30 | -0.78 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 90.00 | 8.90 | 11.70 | 7.62 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.92 | 0.02 | -0.04 | 8/1/2024 | 9/6/2024 4:00:07 PM EST |
| 95.00 | 14.90 | 17.60 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:07 PM EST | |||
| 100.00 | 18.70 | 22.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 105.00 | 23.70 | 27.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 110.00 | 28.80 | 31.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 115.00 | 33.90 | 37.50 | 34.59 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:07 PM EST |
| 120.00 | 38.50 | 42.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST |