Options Chain for KB HOME COM (KBH) - $52.75 as of 5/30/2025 5:34:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.10 | 22.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 16.30 | 17.20 | 17.34 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 11.40 | 12.50 | 12.50 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 6.60 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.90 | 0.03 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 2.80 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.66 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.40 | 0.75 | 0.75 | 0.00 | 0.00% | 8 | 889 | 0.36 | 0.26 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 797 | 0.48 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.30 | 0.03 | -0.04 | -57.15% | 5 | 609 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,470 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 169 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 1,569 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.63 | 0.00 | 0.00% | 0 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,042 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 216 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 108 | 2.58 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 65 | 2.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 108 | 0.62 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 40 | 188 | 0.47 | -0.10 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 1.25 | 1.30 | -0.01 | -0.77% | 3 | 912 | 0.40 | -0.34 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 3.80 | 5.40 | 4.02 | 0.00 | 0.00% | 0 | 1,140 | 0.54 | -0.74 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 7.90 | 8.90 | 8.66 | -0.49 | -5.36% | 1 | 391 | 0.52 | -0.96 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 12.70 | 14.00 | 12.30 | 0.00 | 0.00% | 0 | 15 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 17.50 | 18.70 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 22.90 | 23.90 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 27.10 | 29.20 | 21.21 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 32.00 | 34.20 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 37.20 | 39.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 42.20 | 44.90 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 47.30 | 49.30 | 21.88 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 52.30 | 54.50 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 56.50 | 60.10 | 45.48 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 61.80 | 64.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 67.50 | 69.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 72.40 | 74.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 77.50 | 80.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |