Options Chain for KB HOME COM (KBH) - $64.81 as of 2/20/2026 11:40:26 AM 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 | 33.30 | 37.40 | 35.35 | % | 1.18 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 35.00 | 28.40 | 32.40 | 30.40 | 23.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:15 PM EST |
| 40.00 | 23.40 | 27.30 | 25.35 | 15.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 2/20/2026 4:00:15 PM EST |
| 45.00 | 18.90 | 22.30 | 20.60 | 18.75 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.44 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:15 PM EST |
| 50.00 | 14.10 | 17.20 | 15.65 | 11.78 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.12 | 0.97 | 0.01 | -0.01 | 2/4/2026 | 2/20/2026 4:00:15 PM EST |
| 55.00 | 9.70 | 12.20 | 10.95 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.85 | 0.90 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 60.00 | 6.30 | 7.20 | 6.75 | 6.65 | +0.55 | +9.02% | 0.11 | 4 | 119 | 0.46 | 0.78 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 65.00 | 2.70 | 3.50 | 3.10 | 3.18 | -0.01 | -0.32% | 0.05 | 18 | 1,235 | 0.39 | 0.56 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 70.00 | 0.95 | 1.50 | 1.23 | 1.22 | +0.27 | +28.43% | 0.02 | 54 | 2,185 | 0.39 | 0.30 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.25 | -40.33% | 0.01 | 20 | 199 | 0.39 | 0.12 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.69 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.44 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:15 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:15 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:15 PM EST |
| 50.00 | 0.10 | 0.90 | 0.50 | 0.24 | +0.07 | +41.18% | 0.01 | 3 | 140 | 0.70 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.37 | -0.08 | -17.78% | 0.01 | 8 | 379 | 0.45 | -0.10 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 60.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.34 | -24.46% | 0.02 | 42 | 460 | 0.45 | -0.22 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 65.00 | 2.60 | 3.10 | 2.85 | 2.71 | -0.49 | -15.32% | 0.04 | 1 | 211 | 0.44 | -0.44 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 70.00 | 5.60 | 6.20 | 5.90 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.44 | -0.70 | 0.05 | -0.04 | 2/13/2026 | 2/20/2026 4:00:15 PM EST |
| 75.00 | 8.60 | 11.10 | 9.85 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | -0.88 | 0.03 | -0.03 | 1/20/2026 | 2/20/2026 4:00:15 PM EST |
| 80.00 | 12.80 | 16.50 | 14.65 | 22.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 12/19/2025 | 2/20/2026 4:00:15 PM EST |
| 85.00 | 17.80 | 21.80 | 19.80 | 24.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 2/20/2026 4:00:15 PM EST |
| 90.00 | 22.80 | 26.80 | 24.80 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 95.00 | 27.80 | 31.80 | 29.80 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 100.00 | 32.80 | 36.80 | 34.80 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST |