Options Chain for KB HOME COM (KBH) - $56.45 as of 12/23/2025 3:19:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.70 | 33.30 | 31.50 | % | 1.26 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 30.00 | 24.80 | 28.50 | 26.65 | 32.25 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 19.80 | 23.40 | 21.60 | 25.77 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 15.20 | 16.70 | 15.95 | 22.95 | 0.00 | 0.00% | 0.40 | 0 | 42 | 1.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 10.00 | 13.10 | 11.55 | 20.82 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.11 | 0.99 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 5.90 | 8.20 | 7.05 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 142 | 0.79 | 0.92 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 2.50 | 2.80 | 2.65 | 2.55 | -0.19 | -6.94% | 0.05 | 3 | 187 | 0.33 | 0.63 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.05 | +9.10% | 0.01 | 78 | 1,309 | 0.31 | 0.22 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 1,448 | 0.35 | 0.03 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,263 | 0.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:07 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:59:07 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 12/23/2025 1:59:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 152 | 3.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 47 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,964 | 0.44 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 253 | 705 | 0.36 | -0.08 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.05 | -4.35% | 0.02 | 20 | 816 | 0.31 | -0.37 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 3.90 | 4.40 | 4.15 | 4.10 | 0.00 | 0.00% | 0.07 | 49 | 759 | 0.30 | -0.78 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 7.10 | 9.50 | 8.30 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 552 | 0.60 | -0.97 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 11.70 | 15.40 | 13.55 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 16.70 | 20.40 | 18.55 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 22.20 | 25.10 | 23.65 | 18.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 27.20 | 30.10 | 28.65 | 23.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 32.20 | 35.10 | 33.65 | 33.00 | 0.00 | 0.00% | 0.37 | 0 | 200 | 1.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 36.70 | 40.40 | 38.55 | 29.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 41.70 | 45.40 | 43.55 | 23.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 46.70 | 50.40 | 48.55 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 110.00 | 52.10 | 55.40 | 53.75 | % | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 115.00 | 57.10 | 60.40 | 58.75 | % | 0.51 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 120.00 | 61.70 | 65.40 | 63.55 | % | 0.53 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 125.00 | 66.70 | 70.40 | 68.55 | % | 0.55 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 130.00 | 71.70 | 75.40 | 73.55 | % | 0.57 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |