Options Chain for KB HOME COM (KBH) - $62.71 as of 10/29/2025 8:54:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.50 | 28.90 | 27.70 | % | 0.79 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 40.00 | 21.40 | 24.00 | 22.70 | 21.50 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:08 PM EST |
| 45.00 | 16.70 | 19.00 | 17.85 | 21.69 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:08 PM EST |
| 50.00 | 11.70 | 14.10 | 12.90 | 13.40 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.98 | 0.98 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 4:00:08 PM EST |
| 55.00 | 6.90 | 8.50 | 7.70 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.53 | 0.91 | 0.02 | -0.03 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 60.00 | 3.60 | 4.00 | 3.80 | 3.90 | -0.94 | -19.43% | 0.06 | 1 | 199 | 0.30 | 0.71 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 65.00 | 1.00 | 1.90 | 1.45 | 1.25 | -0.63 | -33.52% | 0.02 | 27 | 1,707 | 0.37 | 0.38 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.55 | -0.10 | -15.39% | 0.01 | 4 | 1,838 | 0.37 | 0.13 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 75.00 | 0.10 | 0.60 | 0.35 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 103 | 0.49 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:08 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 157 | 0.55 | -0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.33 | +0.08 | +32.00% | 0.01 | 3 | 989 | 0.44 | -0.09 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 60.00 | 0.85 | 1.85 | 1.35 | 0.95 | -0.05 | -5.00% | 0.02 | 9 | 271 | 0.42 | -0.29 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 65.00 | 2.40 | 4.50 | 3.45 | 4.10 | +1.00 | +32.26% | 0.05 | 20 | 95 | 0.35 | -0.62 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 70.00 | 6.60 | 8.90 | 7.75 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.68 | -0.87 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 75.00 | 11.30 | 13.70 | 12.50 | 12.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.97 | 0.01 | -0.01 | 9/22/2025 | 10/29/2025 4:00:08 PM EST |
| 80.00 | 16.30 | 18.50 | 17.40 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 85.00 | 21.20 | 23.60 | 22.40 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 90.00 | 26.20 | 28.60 | 27.40 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 95.00 | 31.20 | 33.60 | 32.40 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST |