Options Chain for KB HOME COM (KBH) - $64.79 as of 4/24/2024 8:46:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.90 | 30.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 40.00 | 23.50 | 26.50 | 24.62 | -3.18 | -11.44% | 2 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 45.00 | 18.10 | 20.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 50.00 | 13.40 | 17.00 | 15.60 | 0.00 | 0.00% | 0 | 32 | 0.76 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:29 PM EST |
| 55.00 | 8.40 | 11.70 | 10.41 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.95 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 3:59:29 PM EST |
| 60.00 | 3.30 | 5.50 | 6.04 | 0.00 | 0.00% | 0 | 102 | 0.35 | 0.80 | 0.05 | -0.04 | 4/23/2024 | 4/24/2024 3:59:29 PM EST |
| 65.00 | 1.90 | 2.05 | 2.00 | -0.58 | -22.49% | 29 | 732 | 0.32 | 0.50 | 0.07 | -0.05 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 70.00 | 0.40 | 0.55 | 0.41 | -0.30 | -42.26% | 15 | 795 | 0.32 | 0.18 | 0.05 | -0.03 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 75.00 | 0.05 | 0.10 | 0.11 | -0.06 | -35.30% | 9 | 1,327 | 0.32 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 80.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:29 PM EST |
| 85.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:29 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:29 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:29 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:29 PM EST |
| 55.00 | 0.10 | 0.20 | 0.10 | -0.04 | -28.58% | 1 | 570 | 0.41 | -0.05 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | +0.06 | +12.25% | 103 | 902 | 0.34 | -0.20 | 0.05 | -0.04 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 65.00 | 2.15 | 2.30 | 2.30 | +0.30 | +15.00% | 53 | 271 | 0.32 | -0.50 | 0.07 | -0.05 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 70.00 | 5.60 | 6.00 | 5.55 | +0.20 | +3.74% | 3 | 109 | 0.47 | -0.82 | 0.05 | -0.03 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 75.00 | 10.20 | 12.00 | 10.40 | +2.00 | +23.81% | 2 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:29 PM EST |
| 80.00 | 13.10 | 16.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 85.00 | 20.00 | 21.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 90.00 | 24.80 | 25.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 95.00 | 29.10 | 31.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST | |||
| 100.00 | 34.40 | 36.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:29 PM EST |