Options Chain for KB HOME COM (KBH) - $49.15 as of 5/29/2026 2:39:34 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 | 17.80 | 21.80 | 19.80 | 16.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:10 PM EST |
| 35.00 | 12.80 | 16.80 | 14.80 | 15.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:10 PM EST |
| 40.00 | 8.10 | 10.40 | 9.25 | 5.68 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.80 | 0.97 | 0.01 | -0.02 | 5/19/2026 | 5/29/2026 1:59:10 PM EST |
| 45.00 | 4.50 | 5.90 | 5.20 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.62 | 0.83 | 0.04 | -0.04 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 50.00 | 1.75 | 2.35 | 2.05 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 593 | 0.45 | 0.52 | 0.08 | -0.06 | 5/27/2026 | 5/29/2026 1:59:10 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.02 | +4.45% | 0.01 | 1 | 1,290 | 0.44 | 0.18 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.55 | 0.04 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 1:59:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:10 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:10 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:59:10 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 1:59:10 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:59:10 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 189 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 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 | 0.15 | 0.08 | % | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:10 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.56 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 0.50 | -0.10 | -16.67% | 0.02 | 68 | 759 | 0.46 | -0.17 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 50.00 | 2.10 | 2.55 | 2.33 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 418 | 0.45 | -0.48 | 0.08 | -0.06 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 55.00 | 5.20 | 6.00 | 5.60 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 275 | 0.53 | -0.82 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 60.00 | 9.80 | 11.70 | 10.75 | 12.65 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.02 | -0.96 | 0.02 | -0.01 | 5/21/2026 | 5/29/2026 1:59:10 PM EST |
| 65.00 | 13.40 | 17.30 | 15.35 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 1:59:10 PM EST |
| 70.00 | 18.40 | 22.40 | 20.40 | 19.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:10 PM EST |
| 75.00 | 23.30 | 27.40 | 25.35 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 80.00 | 28.30 | 32.40 | 30.35 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 85.00 | 33.30 | 37.30 | 35.30 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 90.00 | 38.30 | 42.30 | 40.30 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 95.00 | 43.30 | 47.30 | 45.30 | % | 0.48 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST |