Options Chain for KB HOME COM (KBH) - $55.16 as of 7/22/2026 1:11:08 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 | 24.70 | 27.80 | 26.25 | 31.68 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:08 PM EST |
| 35.00 | 20.10 | 22.80 | 21.45 | 25.85 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:08 PM EST |
| 40.00 | 14.50 | 17.80 | 16.15 | 17.21 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 45.00 | 9.50 | 13.40 | 11.45 | % | 0.25 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 50.00 | 5.40 | 7.50 | 6.45 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.56 | 0.84 | 0.03 | -0.02 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 2.85 | 3.40 | 3.13 | 3.04 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.43 | 0.58 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 0.90 | 1.05 | 0.98 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2,364 | 0.38 | 0.26 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.36 | 0.07 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.45 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 4:00:08 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.63 | -0.03 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.36 | -0.16 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 1.55 | 1.80 | 1.68 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 968 | 0.33 | -0.42 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 4.00 | 5.60 | 4.80 | 3.66 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.31 | -0.74 | 0.06 | -0.03 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 8.40 | 10.20 | 9.30 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.69 | -0.93 | 0.03 | -0.02 | 7/13/2026 | 7/22/2026 4:00:08 PM EST |
| 70.00 | 12.40 | 15.00 | 13.70 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.83 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/22/2026 4:00:08 PM EST |
| 75.00 | 16.60 | 20.80 | 18.70 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 80.00 | 22.40 | 25.50 | 23.95 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST |