Options Chain for KB HOME COM (KBH) - $52.22 as of 4/10/2026 6:21:39 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 | 20.10 | 22.00 | 21.05 | 20.30 | 0.00 | 0.00% | 0.70 | 0 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:11 AM EST |
| 35.00 | 15.00 | 17.10 | 16.05 | 13.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:11 AM EST |
| 40.00 | 9.80 | 12.10 | 10.95 | 11.76 | 0.00 | 0.00% | 0.27 | 0 | 22 | 2.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 45.00 | 4.70 | 7.10 | 5.90 | 6.54 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.77 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 50.00 | 1.40 | 1.60 | 1.50 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.44 | 0.63 | 0.16 | -0.12 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 2,813 | 0.48 | 0.04 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,472 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,618 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:11 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:11 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 41 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 151 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 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 | 0.20 | 0.10 | % | 0.00 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:11 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.86 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.05 | -10.00% | 0.01 | 3 | 778 | 0.44 | -0.37 | 0.16 | -0.12 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 55.00 | 3.80 | 4.60 | 4.20 | 4.20 | +0.44 | +11.71% | 0.08 | 3 | 351 | 0.81 | -0.96 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 60.00 | 8.00 | 10.30 | 9.15 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 65.00 | 12.90 | 15.10 | 14.00 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 70.00 | 17.90 | 20.20 | 19.05 | 18.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:11 AM EST |
| 75.00 | 22.90 | 25.20 | 24.05 | % | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 80.00 | 27.90 | 30.20 | 29.05 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 85.00 | 32.80 | 35.20 | 34.00 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 90.00 | 37.80 | 40.20 | 39.00 | % | 0.43 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 95.00 | 42.80 | 45.10 | 43.95 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST |