Options Chain for KB HOME COM (KBH) - $52.25 as of 9/6/2026 9:25:00 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 | 21.00 | 23.30 | 22.15 | 28.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:08 PM EST |
| 35.00 | 15.90 | 18.30 | 17.10 | 23.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:08 PM EST |
| 40.00 | 10.90 | 13.30 | 12.10 | 22.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:08 PM EST |
| 45.00 | 6.90 | 8.30 | 7.60 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.90 | 1.00 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:08 PM EST |
| 50.00 | 2.20 | 3.60 | 2.90 | 3.16 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.55 | 0.97 | 0.08 | -0.04 | 9/1/2026 | 9/4/2026 4:00:08 PM EST |
| 55.00 | 0.35 | 0.80 | 0.58 | 0.49 | -0.05 | -9.26% | 0.01 | 14 | 344 | 0.08 | 0.48 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 4:00:08 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 0.25 | 0.08 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.56 | 0.00 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:08 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 873 | 0.44 | -0.03 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 4:00:08 PM EST |
| 55.00 | 2.75 | 3.70 | 3.23 | 3.20 | +0.30 | +10.35% | 0.06 | 2 | 480 | 0.85 | -0.52 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 4:00:08 PM EST |
| 60.00 | 6.90 | 9.20 | 8.05 | 4.48 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.00 | -0.92 | 0.02 | -0.01 | 8/24/2026 | 9/4/2026 4:00:08 PM EST |
| 65.00 | 11.10 | 14.20 | 12.65 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:08 PM EST |
| 70.00 | 16.80 | 19.30 | 18.05 | 13.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:08 PM EST |
| 75.00 | 21.10 | 24.20 | 22.65 | 14.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:08 PM EST |
| 80.00 | 26.10 | 29.10 | 27.60 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 85.00 | 31.10 | 34.10 | 32.60 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 90.00 | 36.10 | 39.10 | 37.60 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 95.00 | 41.10 | 44.10 | 42.60 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST |