NYSE:KBH

KB Home Options Chain and Prices

$49.04

-0.34 (-0.69%)

(As of 01/14/2022 12:00 AM ET)

Add

Compare

Today's Range: $47.89
▼
$50.20
50-Day Range: $39.76
▼
$49.38
52-Week Range: $34.92
▼
$52.48

Volume: 4.63 million shs
Average Volume: 3.91 million shs
Market Capitalization: $4.29 billion

P/E Ratio: 8.13
Dividend Yield: 1.22%
Beta: 1.76

KB Home (NYSE:KBH) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$75.00	$0.022	Call	0	0	0	125 (+0)	1.25838 (+0.098603)	0.008741	0
1/21/2022	$70.00	$0.022	Call	0	0	0	208 (+0)	1.08104 (-0.006187)	0.009878	0
1/21/2022	$65.00	$0.044	Call	4	4	0	165 (+0)	0.973524 (+0.118557)	0.020089	1
1/21/2022	$60.00	$0.021	Call	7	5	0	431 (+69)	0.666228 (+0.062121)	0.014489	3
1/21/2022	$55.00	$0.020	Call	730	368	293	3238 (+1025)	0.414386 (-0.033871)	0.020762	106
1/21/2022	$50.00	$0.435	Call	1,446	360	784	3591 (-4161)	0.329335 (-0.056659)	0.313501	279
1/21/2022	$49.00	$0.833	Call	778	178	342	980 (+19)	0.336727 (-0.059132)	0.483304	129
1/21/2022	$48.00	$1.404	Call	165	67	69	2968 (+142)	0.344249 (-0.058923)	0.652391	64
1/21/2022	$47.00	$2.159	Call	93	55	13	627 (+107)	0.365771 (-0.059087)	0.78433	29
1/21/2022	$46.00	$3.045	Call	93	14	45	625 (-151)	0.408415 (-0.049557)	0.862304	41

1/21/2022	$45.00	$3.988	Call	183	72	77	7466 (-776)	0.460957 (-0.038548)	0.906254	74
1/21/2022	$44.00	$4.934	Call	95	14	19	914 (-193)	0.491161 (-0.022232)	0.942123	18
1/21/2022	$43.00	$5.932	Call	107	37	27	2192 (-359)	0.573737 (+0.014148)	0.9502	23
1/21/2022	$42.00	$6.931	Call	20	8	1	1638 (-2314)	0.656519 (+0.127506)	0.956271	12
1/21/2022	$41.00	$7.879	Call	8	5	1	1528 (-1396)	0.616877 (+0.020588)	0.982231	7
1/21/2022	$40.00	$8.878	Call	66	6	5	1012 (-254)	0.690215 (+0.025498)	0.984139	14
1/21/2022	$39.00	$9.878	Call	26	7	17	585 (-65)	0.764718 (+0.030567)	0.985685	9
1/21/2022	$38.00	$10.878	Call	14	0	12	288 (-17)	0.840432 (+0.035658)	0.986975	4
1/21/2022	$37.00	$11.878	Call	1	0	1	308 (-2)	0.917531 (+0.040794)	0.988073	1
1/21/2022	$35.00	$13.877	Call	12	12	0	274 (-11)	1.07665 (+0.051378)	0.989833	4
1/21/2022	$32.00	$16.857	Call	0	0	0	710 (+0)	1.07665 (-0.185192)	0.998577	0
1/21/2022	$30.00	$18.855	Call	1	0	1	199 (-4)	1.07665 (-0.185192)	0.999947	1
1/21/2022	$28.00	$20.855	Call	0	0	0	5 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$25.00	$23.855	Call	0	0	0	31 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$23.00	$25.855	Call	0	0	0	2 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$20.00	$28.855	Call	7	6	0	62 (+0)	1.07665 (-0.185192)	1.0	4
1/21/2022	$18.00	$30.855	Call	4	4	0	23 (+0)	1.07665 (-0.185192)	0.999999	1
1/21/2022	$15.00	$33.855	Call	20	2	18	20 (+0)	1.07665 (-0.185192)	1.0	11
1/21/2022	$13.00	$35.855	Call	0	0	0	0 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$10.00	$38.855	Call	0	0	0	4 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$8.00	$40.855	Call	0	0	0	0 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$5.00	$43.855	Call	0	0	0	0 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$3.00	$45.855	Call	0	0	0	0 (+0)	1.07665 (-0.185192)	1.0	0
1/21/2022	$75.00	$26.170	Put	0	0	0	0 (+0)	1.25838 (+0.098603)	-0.991075	0
1/21/2022	$70.00	$21.170	Put	0	0	0	0 (+0)	1.08104 (-0.006187)	-0.989938	0
1/21/2022	$65.00	$16.193	Put	0	0	0	0 (+0)	0.973524 (+0.118557)	-0.979726	0
1/21/2022	$60.00	$11.170	Put	0	0	0	1 (+0)	0.666228 (+0.062121)	-0.985329	0
1/21/2022	$55.00	$6.170	Put	33	3	20	17 (+17)	0.414386 (-0.033871)	-0.979058	8
1/21/2022	$50.00	$1.585	Put	439	150	251	752 (+685)	0.329335 (-0.056659)	-0.686391	76
1/21/2022	$49.00	$0.983	Put	1,437	652	626	1391 (+1380)	0.336727 (-0.059132)	-0.516658	261
1/21/2022	$48.00	$0.554	Put	1,963	854	916	1411 (+1359)	0.344249 (-0.058923)	-0.34766	341
1/21/2022	$47.00	$0.308	Put	1,820	570	1,073	1290 (+1278)	0.365771 (-0.059087)	-0.215821	163
1/21/2022	$46.00	$0.195	Put	2,871	817	1,555	1129 (+1022)	0.408415 (-0.049557)	-0.137902	157
1/21/2022	$45.00	$0.138	Put	604	177	347	1337 (+785)	0.460957 (-0.038548)	-0.093974	89
1/21/2022	$44.00	$0.083	Put	169	36	130	798 (+174)	0.491161 (-0.022232)	-0.058157	25
1/21/2022	$43.00	$0.081	Put	43	8	32	3564 (-154)	0.573737 (+0.014148)	-0.050037	16
1/21/2022	$42.00	$0.080	Put	197	46	145	2022 (-18)	0.656519 (+0.127506)	-0.04393	38
1/21/2022	$41.00	$0.027	Put	39	14	0	866 (-49)	0.616877 (+0.020588)	-0.018106	6
1/21/2022	$40.00	$0.027	Put	174	113	0	4670 (-162)	0.690215 (+0.025498)	-0.016163	26
1/21/2022	$39.00	$0.026	Put	17	11	0	3551 (-593)	0.764718 (+0.030567)	-0.014586	4
1/21/2022	$38.00	$0.026	Put	1	0	0	1238 (-195)	0.840432 (+0.035658)	-0.013268	1
1/21/2022	$37.00	$0.026	Put	25	0	23	4689 (-27)	0.917531 (+0.040794)	-0.012149	3
1/21/2022	$35.00	$0.026	Put	14	12	0	10782 (-1)	1.07665 (+0.051378)	-0.010351	6
1/21/2022	$32.00	$0.004	Put	0	0	0	716 (+0)	1.07665 (-0.185192)	-0.001747	0
1/21/2022	$30.00	$0.001	Put	2	0	0	4935 (+0)	1.07665 (-0.185192)	-0.000389	2
1/21/2022	$28.00	$0.000	Put	0	0	0	525 (+0)	1.07665 (-0.185192)	-0.000063	0
1/21/2022	$25.00	$0.000	Put	2	0	0	111 (+0)	1.07665 (-0.185192)	-0.0000020	2
1/21/2022	$23.00	$0.000	Put	0	0	0	94 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$20.00	$0.000	Put	0	0	0	559 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$18.00	$0.000	Put	0	0	0	236 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$15.00	$0.000	Put	0	0	0	72 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$13.00	$0.000	Put	0	0	0	53 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$10.00	$0.000	Put	0	0	0	167 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$8.00	$0.000	Put	0	0	0	31 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$5.00	$0.000	Put	0	0	0	3 (+0)	1.07665 (-0.185192)	0.0	0
1/21/2022	$3.00	$0.000	Put	0	0	0	12 (+0)	1.07665 (-0.185192)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/17/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources