Options Chain for KB HOME COM (KBH) - $65.88 as of 9/12/2025 9:04:08 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 | 34.80 | 38.00 | 36.40 | 34.00 | 0.00 | 0.00% | 1.21 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 30.30 | 31.30 | 30.80 | % | 0.88 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 40.00 | 25.00 | 26.20 | 25.60 | 28.05 | 0.00 | 0.00% | 0.64 | 0 | 23 | 2.21 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 20.30 | 21.10 | 20.70 | 21.80 | +7.50 | +52.45% | 0.46 | 5 | 41 | 1.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 15.60 | 16.20 | 15.90 | 16.00 | -1.80 | -10.12% | 0.32 | 1 | 96 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 10.90 | 11.10 | 11.00 | 11.55 | +0.30 | +2.67% | 0.20 | 2 | 1,253 | 0.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 5.90 | 6.30 | 6.10 | 6.40 | -0.30 | -4.48% | 0.10 | 21 | 841 | 0.55 | 0.97 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 1.80 | 2.00 | 1.90 | 2.00 | -1.12 | -35.90% | 0.03 | 41 | 1,911 | 0.15 | 0.73 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 0.00 | 41 | 1,445 | 0.31 | 0.21 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.59 | 0.02 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 9/12/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 16 | 5.24 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,429 | 3.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,710 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,141 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 2,430 | 0.54 | -0.03 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.25 | +41.67% | 0.01 | 20 | 557 | 0.48 | -0.27 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 4.20 | 4.40 | 4.30 | 4.19 | +0.19 | +4.75% | 0.06 | 2 | 111 | 0.83 | -0.79 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 75.00 | 8.50 | 9.60 | 9.05 | 12.36 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.61 | -0.98 | 0.01 | -0.01 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 13.40 | 14.40 | 13.90 | 15.13 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 18.50 | 19.40 | 18.95 | 31.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 4:00:07 PM EST |
| 90.00 | 23.40 | 24.40 | 23.90 | 24.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 9/12/2025 4:00:07 PM EST |
| 95.00 | 28.40 | 29.50 | 28.95 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 100.00 | 33.40 | 34.40 | 33.90 | 20.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 9/12/2025 4:00:07 PM EST |
| 105.00 | 38.60 | 39.40 | 39.00 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 110.00 | 43.60 | 44.30 | 43.95 | 26.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 9/12/2025 4:00:07 PM EST |
| 115.00 | 48.40 | 49.40 | 48.90 | 35.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 9/12/2025 4:00:07 PM EST |
| 120.00 | 53.60 | 54.30 | 53.95 | % | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 125.00 | 58.60 | 59.40 | 59.00 | % | 0.47 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |