Options Chain for KB HOME COM (KBH) - $56.55 as of 7/25/2025 12:52:50 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 | 25.40 | 26.40 | 25.90 | % | 0.86 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 20.70 | 21.50 | 21.10 | % | 0.60 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 15.40 | 16.40 | 15.90 | 17.35 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 10.60 | 11.10 | 10.85 | 10.65 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.73 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 6.00 | 6.30 | 6.15 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.42 | 0.89 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 2.25 | 2.60 | 2.43 | 2.30 | -0.40 | -14.82% | 0.04 | 15 | 2,390 | 0.36 | 0.58 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.20 | -30.77% | 0.01 | 38 | 957 | 0.34 | 0.18 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 7 | 111 | 0.45 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 359 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.04 | +14.82% | 0.01 | 100 | 755 | 0.40 | -0.11 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 1.40 | 1.55 | 1.48 | 1.44 | +0.19 | +15.20% | 0.03 | 16 | 379 | 0.33 | -0.42 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 4.60 | 4.80 | 4.70 | 4.50 | +0.29 | +6.89% | 0.08 | 2 | 133 | 0.32 | -0.82 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 8.80 | 9.70 | 9.25 | 9.30 | +2.50 | +36.77% | 0.14 | 1 | 1 | 0.48 | -0.98 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 13.70 | 14.80 | 14.25 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.65 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 18.70 | 19.80 | 19.25 | 19.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 24.00 | 24.40 | 24.20 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |