Options Chain for KB HOME COM (KBH) - $57.73 as of 3/31/2025 4:20:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.00 | 24.20 | 26.10 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 18.30 | 19.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 13.20 | 13.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 8.50 | 9.10 | 10.10 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.95 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 4.10 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 57 | 0.40 | 0.78 | 0.06 | -0.05 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 1.10 | 1.25 | 1.15 | +0.10 | +9.53% | 28 | 476 | 0.35 | 0.38 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 24 | 572 | 0.32 | 0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 1,502 | 0.42 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,373 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 588 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 968 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 202 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 200 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 75 | 1.13 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.05 | 1.29 | 0.00 | 0.00% | 0 | 191 | 1.20 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.05 | 1.13 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 2:58:57 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 271 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 5 | 563 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 104 | 1,356 | 0.47 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | -0.17 | -20.74% | 59 | 1,330 | 0.39 | -0.22 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 2.50 | 2.65 | 2.59 | -0.42 | -13.96% | 64 | 2,809 | 0.34 | -0.62 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 6.40 | 6.80 | 6.71 | -0.69 | -9.33% | 4 | 184 | 0.46 | -0.92 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 11.10 | 11.80 | 11.60 | +1.00 | +9.44% | 63 | 36 | 0.49 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 16.30 | 16.70 | 18.08 | +2.54 | +16.35% | 4 | 6 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 21.40 | 21.80 | 20.41 | 0.00 | 0.00% | 0 | 19 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 25.80 | 27.40 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 31.00 | 32.20 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 36.10 | 37.50 | 31.54 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 40.70 | 42.00 | 20.58 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 45.80 | 47.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 50.70 | 52.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 55.70 | 57.20 | 31.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 60.90 | 62.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 65.90 | 67.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 70.80 | 72.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |