Options Chain for KB HOME COM (KBH) - $77.82 as of 11/20/2024 3:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.70 | 34.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 26.70 | 29.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 22.80 | 23.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 17.90 | 18.90 | 17.78 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.97 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 13.40 | 13.80 | 13.48 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.93 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 9.00 | 10.30 | 10.10 | 0.00 | 0.00% | 0 | 89 | 0.54 | 0.83 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 5.20 | 5.50 | 5.60 | +0.26 | +4.87% | 1 | 41 | 0.39 | 0.67 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 2.55 | 2.70 | 2.75 | +0.25 | +10.00% | 20 | 1,065 | 0.37 | 0.45 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 1.00 | 1.15 | 1.14 | +0.04 | +3.64% | 2 | 1,893 | 0.37 | 0.24 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 4 | 209 | 0.37 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.10 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 97 | 0.40 | 0.05 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 13 | 128 | 0.52 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 195 | 0.47 | -0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.75 | 1.00 | 0.89 | +0.02 | +2.30% | 8 | 550 | 0.43 | -0.17 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 1.95 | 2.15 | 2.08 | -0.01 | -0.48% | 8 | 255 | 0.40 | -0.33 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 4.20 | 4.40 | 4.44 | -0.96 | -17.78% | 24 | 233 | 0.38 | -0.55 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 7.70 | 8.00 | 8.10 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.76 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 10.40 | 13.60 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.89 | 0.02 | -0.03 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 14.70 | 17.70 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 21.60 | 22.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 25.70 | 28.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 30.70 | 33.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 36.00 | 38.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 41.10 | 43.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 45.90 | 48.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |