KBH Option Chain

End of day data from July 10, 2020 for KBH options expiring on July 17, 2020.

  1. NYSE
  2. >
  3. KBH
  4. >
  5. Option Chain
|USD |KBH: $30.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
KBH17Jul20C32.00CALL32.00$0.43$0.35 / 154$0.50 / 37219558954.221123%0.387221-0.0984610.0927070.0172920.002361
KBH17Jul20C30.00CALL30.00$1.29$1.20 / 46$1.35 / 12717574156.183096%0.575408-0.1005760.0948490.0176910.003432
KBH17Jul20P30.00PUT30.00$0.75$0.70 / 53$0.85 / 561503,62456.355476%-0.424337-0.1014490.0948490.017691-0.003143
KBH17Jul20C29.00CALL29.00$1.86$1.85 / 31$2.05 / 14813164758.564124%0.670228-0.0928040.0876360.0163460.003941
KBH17Jul20C33.00CALL33.00$0.20$0.20 / 1$0.25 / 31761,00354.634144%0.303664-0.0899460.0846490.0157890.001867
KBH17Jul20P28.00PUT28.00$0.27$0.25 / 1$0.30 / 337603,29063.907047%-0.241812-0.0807600.0755830.014098-0.001755
KBH17Jul20C34.00CALL34.00$0.10$0.05 / 158$0.15 / 1624679853.531943%0.231343-0.0784100.0737650.0137590.001433
KBH17Jul20C35.00CALL35.00$0.05$0.05 / 18$0.10 / 162442,32359.812215%0.171416-0.0655010.0616020.0114900.001068
KBH17Jul20C31.00CALL31.00$0.65$0.70 / 119$0.85 / 1383930155.295078%0.479248-0.1023750.0964570.0179910.002893
KBH17Jul20P32.00PUT32.00$1.94$1.80 / 82$2.00 / 1652552652.792923%-0.612523-0.0993270.0927070.017292-0.004652
KBH17Jul20P34.00PUT34.00$3.53$3.40 / 1$3.70 / 401827646.265619%-0.768402-0.0792700.0737650.013759-0.006019
KBH17Jul20P29.00PUT29.00$0.48$0.40 / 45$0.50 / 208181,59658.765883%-0.329516-0.0936800.0876360.016346-0.002415
KBH17Jul20C25.00CALL25.00$5.55$5.40 / 54$5.70 / 771617575.746058%0.937690-0.0307260.0296150.0055240.005039
KBH17Jul20P31.00PUT31.00$1.27$1.20 / 45$1.30 / 551531454.060753%-0.520497-0.1032450.0964570.017991-0.003901
KBH17Jul20P26.00PUT26.00$0.08$0.05 / 57$0.10 / 1371529569.458389%-0.106018-0.0473460.0443400.008270-0.000758
KBH17Jul20C28.00CALL28.00$2.61$2.65 / 47$3.10 / 2441437972.001887%0.757933-0.0798800.0755830.0140980.004381
KBH17Jul20P27.00PUT27.00$0.15$0.10 / 60$0.15 / 771159963.724961%-0.166232-0.0645120.0603980.011265-0.001197
KBH17Jul20C26.00CALL26.00$4.46$4.40 / 19$4.70 / 371033163.141402%0.893726-0.0464600.0443400.0082700.004941
KBH17Jul20P24.00PUT24.00$0.05$0.05 / 5$0.10 / 254644996.661391%-0.032932-0.0189960.0177970.003320-0.000233
KBH17Jul20C39.00CALL39.00$0.05$0.05 / 5$0.05 / 40525887.589559%0.040226-0.0223060.0209630.0039100.000255
KBH17Jul20C36.00CALL36.00$0.05$0.05 / 2548463.785037%0.123696-0.0526270.0494830.0092300.000775
KBH17Jul20P33.00PUT33.00$2.55$2.60 / 47$2.85 / 52544254.899026%-0.696080-0.0908080.0846490.015789-0.005365
KBH17Jul20P25.00PUT25.00$0.06$0.05 / 1$0.10 / 18442,05882.937033%-0.062055-0.0316160.0296150.005524-0.000441
KBH17Jul20C40.00CALL40.00$0.05$0.10 / 2223491107.365062%0.026488-0.0158080.0148540.0027710.000168
KBH17Jul20C27.00CALL27.00$3.70$3.50 / 23$4.00 / 87117577.962360%0.833513-0.0636290.0603980.0112650.004721
KBH17Jul20C50.00CALL50.00$0.01$0.15 / 3400121185.014752%0.000169-0.0001670.0001570.0000290.000001
KBH17Jul20P50.00PUT50.00$20.25$18.90 / 17$20.20 / 4300156.683582%-0.999575-0.0009730.0001570.000029-0.010958
KBH17Jul20P49.00PUT49.00$19.25$17.90 / 17$18.70 / 3000148.843691%-0.999448-0.0010910.0002650.000049-0.010738
KBH17Jul20C49.00CALL49.00$0.01$0.15 / 6905179.112354%0.000297-0.0002820.0002650.0000490.000002
KBH17Jul20P48.00PUT48.00$18.25$16.80 / 11$18.40 / 4300162.019739%-0.999230-0.0012830.0004420.000083-0.010517
KBH17Jul20C48.00CALL48.00$0.01$0.30 / 65013199.031307%0.000515-0.0004710.0004420.0000830.000003
KBH17Jul20P47.00PUT47.00$17.25$15.50 / 11$16.70 / 3000137.918569%-0.998860-0.0015910.0007280.000136-0.010295
KBH17Jul20C47.00CALL47.00$0.01$0.30 / 6505192.219045%0.000884-0.0007750.0007280.0001360.000006
KBH17Jul20P46.00PUT46.00$14.60 / 17$15.70 / 3000132.215778%-0.998245-0.0020770.0011820.000220-0.010072
KBH17Jul20C46.00CALL46.00$0.07$0.40 / 68022198.210397%0.001500-0.0012580.0011820.0002200.000010
KBH17Jul20P45.00PUT45.00$14.60$12.80 / 11$15.40 / 4302126.339283%-0.997231-0.0028330.0018880.000352-0.009847
KBH17Jul20C45.00CALL45.00$0.03$0.10 / 2550481142.600591%0.002513-0.0020100.0018880.0003520.000016
KBH17Jul20P44.00PUT44.00$13.00$11.70 / 17$13.70 / 3003120.276128%-0.995591-0.0039850.0029670.000553-0.009617
KBH17Jul20C44.00CALL44.00$0.01$0.40 / 262061182.844163%0.004154-0.0031590.0029670.0005530.000027
KBH17Jul20P43.00PUT43.00$13.80$10.10 / 60$13.10 / 3800114.012351%-0.992978-0.0057040.0045790.000854-0.009381
KBH17Jul20C43.00CALL43.00$0.02$0.20 / 3410207148.265761%0.006766-0.0048750.0045790.0008540.000043
KBH17Jul20P42.00PUT42.00$26.70$10.20 / 11$12.30 / 3001110.240502%-0.988895-0.0082080.0069290.001292-0.009136
KBH17Jul20C42.00CALL42.00$0.02$0.30 / 2990364154.510492%0.010849-0.0073750.0069290.0012920.000069
KBH17Jul20C41.00CALL41.00$0.02$0.25 / 3010263139.697137%0.017106-0.0109240.0102640.0019140.000109
KBH17Jul20P41.00PUT41.00$12.35$10.00 / 11$11.00 / 4302772.423382%-0.982638-0.0117590.0102640.001914-0.008877
KBH17Jul20P40.00PUT40.00$7.50$8.70 / 11$9.70 / 3602185.654317%-0.973257-0.0166470.0148540.002771-0.008598
KBH17Jul20P39.00PUT39.00$9.00$7.10 / 21$8.70 / 3603366.632278%-0.959519-0.0231480.0209630.003910-0.008293
KBH17Jul20P38.00PUT38.00$10.17$7.40 / 21$7.70 / 300180.902950%-0.939909-0.0314690.0287840.005369-0.007951
KBH17Jul20C38.00CALL38.00$0.06$0.10 / 185046291.219424%0.059835-0.0306240.0287840.0053690.000378
KBH17Jul20P37.00PUT37.00$7.20$6.20 / 21$6.70 / 3704768.949816%-0.912692-0.0416540.0383600.007155-0.007562
KBH17Jul20C37.00CALL37.00$0.05$0.05 / 40076072.102085%0.087052-0.0408050.0383600.0071550.000548
KBH17Jul20P36.00PUT36.00$6.30$5.40 / 19$5.70 / 30011464.534209%-0.876049-0.0534800.0494830.009230-0.007115
KBH17Jul20P35.00PUT35.00$5.30$4.40 / 12$4.70 / 39014855.679225%-0.828329-0.0663570.0616020.011490-0.006603
KBH17Jul20C24.00CALL24.00$5.16$6.30 / 21$6.70 / 3908871.813022%0.966813-0.0181030.0177970.0033200.005028
KBH17Jul20C23.00CALL23.00$7.10$6.60 / 21$7.90 / 3006183.043762%0.984116-0.0092410.0095000.0017720.004931
KBH17Jul20P23.00PUT23.00$0.05$0.15 / 540255127.992998%-0.015628-0.0101380.0095000.001772-0.000110
KBH17Jul20P22.00PUT22.00$0.05$0.10 / 300105132.348597%-0.006528-0.0047340.0044370.000828-0.000046
KBH17Jul20C22.00CALL22.00$7.80$7.90 / 21$9.10 / 3006194.652549%0.993216-0.0038350.0044370.0008280.004776
KBH17Jul20C21.00CALL21.00$9.30$8.00 / 11$11.40 / 110129170.886403%0.997387-0.0009980.0017820.0003320.004586
KBH17Jul20P21.00PUT21.00$0.05$0.05 / 1005,229130.709474%-0.002357-0.0019010.0017820.000332-0.000016
KBH17Jul20C20.00CALL20.00$9.70$9.60 / 11$11.00 / 300285141.212302%0.9990240.0002630.0006030.0001120.004378
KBH17Jul20P20.00PUT20.00$0.03$0.05 / 430317145.458371%-0.000720-0.0006430.0006030.000112-0.000005
KBH17Jul20C19.00CALL19.00$12.84$9.70 / 11$12.80 / 43040156.297118%0.9995630.0007310.0001680.0000310.004163
KBH17Jul20P19.00PUT19.00$0.06$0.05 / 34052160.851600%-0.000182-0.0001790.0001680.000031-0.000001
KBH17Jul20C18.00CALL18.00$10.52$10.60 / 6$12.70 / 39040158.628965%0.9997080.0008740.0000370.0000070.003945
KBH17Jul20P18.00PUT18.00$0.03$0.15 / 2250664215.030143%-0.000037-0.0000400.0000370.0000070.000000
KBH17Jul20P17.00PUT17.00$0.01$0.05 / 340208193.965380%-0.000006-0.0000070.0000060.0000010.000000
KBH17Jul20C17.00CALL17.00$16.65$11.10 / 30$14.70 / 38051160.613842%0.9997390.0009100.0000060.0000010.003726
KBH17Jul20P16.00PUT16.00$0.01$0.20 / 460101271.271069%-0.000001-0.0000010.0000010.0000000.000000
KBH17Jul20C16.00CALL16.00$13.50$14.00 / 11$14.70 / 300122258.149341%0.9997440.0009190.0000010.0000000.003507
KBH17Jul20C15.00CALL15.00$18.35$15.10 / 17$16.10 / 43025257.180011%0.9997450.0009230.0000010.0000000.003288
KBH17Jul20P15.00PUT15.00$0.01$0.20 / 1790221294.703563%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20P14.00PUT14.00$0.03$0.05 / 400404251.320090%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C14.00CALL14.00$16.35$14.60 / 11$17.20 / 43027244.980380%0.9997450.0009270.0000010.0000000.003068
KBH17Jul20P13.00PUT13.00$0.05$0.10 / 48075304.831588%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C13.00CALL13.00$16.54$17.00 / 11$17.80 / 43031266.399891%0.9997450.0009300.0000010.0000000.002849
KBH17Jul20C12.00CALL12.00$7.80$16.50 / 17$19.50 / 43010357.946652%0.9997450.0009330.0000010.0000000.002630
KBH17Jul20P12.00PUT12.00$0.04$0.05 / 34043296.780762%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C11.00CALL11.00$2.94$17.10 / 70$19.70 / 3000271.177417%0.9997450.0009370.0000010.0000000.002411
KBH17Jul20P11.00PUT11.00$0.12$0.05 / 80051322.494875%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20P10.00PUT10.00$0.03$0.05 / 340202350.745817%0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C10.00CALL10.00$10.08$18.60 / 6$20.80 / 3000342.445931%0.9997450.0009400.0000010.0000000.002192
KBH17Jul20P9.00PUT9.00$0.06$0.05 / 22097382.113031%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C9.00CALL9.00$10.93$20.00 / 6$21.70 / 3000321.973822%0.9997450.0009440.0000010.0000000.001973
KBH17Jul20C8.00CALL8.00$20.10 / 70$23.40 / 3000301.444126%0.9997450.0009470.0000010.0000000.001753
KBH17Jul20P8.00PUT8.00$0.16$0.05 / 22041417.391028%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C7.00CALL7.00$21.10 / 70$25.20 / 3000447.230725%0.9997450.0009500.0000010.0000000.001534
KBH17Jul20P7.00PUT7.00$0.08$0.05 / 22010457.710494%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C6.00CALL6.00$21.65$23.10 / 6$24.70 / 3000425.917233%0.9997450.0009540.0000010.0000000.001315
KBH17Jul20P6.00PUT6.00$0.01$0.05 / 22061504.757692%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20P5.00PUT5.00$0.02$0.05 / 220135561.205143%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C5.00CALL5.00$23.10 / 70$25.80 / 3100473.436839%0.9997450.0009570.0000010.0000000.001096
KBH17Jul20C4.00CALL4.00$24.10 / 70$27.00 / 3100569.099868%0.9997450.0009600.0000010.0000000.000877
KBH17Jul20P4.00PUT4.00$0.16$0.20 / 6101798.350258%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20P3.00PUT3.00$0.10$0.05 / 45061725.084434%-0.0000010.0000000.0000010.0000000.000000
KBH17Jul20C3.00CALL3.00$25.10 / 70$29.20 / 30001082.571363%0.9997450.0009640.0000010.0000000.000658