Options Chain for KB HOME COM (KBH) - $46.77 as of 10/27/2026 9:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.70 | 23.70 | 21.70 | 17.05 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 14.70 | 18.80 | 16.75 | % | 0.56 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 9.70 | 13.20 | 11.45 | 11.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 6.40 | 7.60 | 7.00 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.77 | 0.96 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 2.30 | 3.10 | 2.70 | 2.59 | -0.91 | -26.00% | 0.06 | 18 | 551 | 0.39 | 0.65 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.03 | -4.42% | 0.01 | 11 | 349 | 0.41 | 0.25 | 0.07 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 8 | 76 | 0.43 | 0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.01 | -3.85% | 0.00 | 137 | 513 | 0.48 | -0.04 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.85 | 1.55 | 1.20 | 1.56 | +0.36 | +30.00% | 0.03 | 11 | 569 | 0.39 | -0.35 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 3.90 | 4.70 | 4.30 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.42 | -0.75 | 0.07 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 8.20 | 9.80 | 9.00 | 11.15 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.82 | -0.95 | 0.02 | -0.01 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 12.00 | 14.70 | 13.35 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 17.00 | 20.50 | 18.75 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 22.00 | 25.50 | 23.75 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |