Options Chain for KB HOME COM (KBH) - $65.60 as of 4/29/2024 4:07:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 31.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 40.00 | 24.30 | 26.60 | 24.62 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:55 PM EST |
| 45.00 | 21.00 | 21.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 50.00 | 15.90 | 16.80 | 15.60 | 0.00 | 0.00% | 0 | 32 | 0.85 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 55.00 | 11.00 | 11.60 | 10.41 | 0.00 | 0.00% | 0 | 23 | 0.61 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 60.00 | 6.30 | 6.60 | 6.85 | +2.15 | +45.75% | 1 | 111 | 0.37 | 0.89 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 65.00 | 2.40 | 2.55 | 2.29 | -0.16 | -6.54% | 82 | 694 | 0.33 | 0.61 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 70.00 | 0.50 | 0.55 | 0.51 | -0.10 | -16.40% | 72 | 817 | 0.30 | 0.21 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 75.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 4 | 1,331 | 0.34 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 80.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:58:55 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 2:58:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:55 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 557 | 0.45 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 60.00 | 0.25 | 0.30 | 0.30 | -0.06 | -16.67% | 142 | 953 | 0.38 | -0.11 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 65.00 | 1.30 | 1.45 | 1.39 | -0.31 | -18.24% | 3 | 254 | 0.33 | -0.39 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 70.00 | 4.40 | 4.60 | 4.50 | -0.75 | -14.29% | 2 | 109 | 0.31 | -0.79 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 75.00 | 8.90 | 9.20 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:58:55 PM EST |
| 80.00 | 13.60 | 14.30 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 85.00 | 18.60 | 19.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 90.00 | 23.50 | 24.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 95.00 | 28.60 | 29.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 100.00 | 33.10 | 34.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST |