Options Chain for D R HORTON INC COM (DHI) - $190.95 as of 10/17/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.10 | 98.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 100.00 | 89.10 | 93.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 105.00 | 84.30 | 88.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 110.00 | 79.20 | 83.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 115.00 | 74.20 | 78.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 120.00 | 69.30 | 73.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 125.00 | 64.50 | 68.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 130.00 | 59.40 | 63.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 135.00 | 54.50 | 58.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 140.00 | 49.40 | 53.10 | 45.49 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 145.00 | 44.40 | 48.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 150.00 | 39.60 | 43.30 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
| 152.50 | 37.20 | 40.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
| 155.00 | 34.80 | 38.30 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
| 157.50 | 32.20 | 35.70 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 160.00 | 31.20 | 33.10 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 162.50 | 28.90 | 31.00 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.08 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 165.00 | 26.60 | 28.00 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.10 | 10/17/2024 4:00:08 PM EST | |||
| 167.50 | 24.40 | 26.20 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.12 | 10/17/2024 4:00:08 PM EST | |||
| 170.00 | 22.10 | 22.90 | 22.22 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.90 | 0.01 | -0.14 | 9/30/2024 | 10/17/2024 4:00:08 PM EST |
| 172.50 | 19.20 | 20.90 | 14.40 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.87 | 0.01 | -0.16 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 175.00 | 17.30 | 18.30 | 12.55 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.84 | 0.01 | -0.18 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 177.50 | 14.50 | 16.60 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.19 | 10/17/2024 4:00:08 PM EST | |||
| 180.00 | 12.60 | 15.20 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.76 | 0.02 | -0.21 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 182.50 | 11.20 | 12.50 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.71 | 0.02 | -0.22 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 185.00 | 10.40 | 11.90 | 9.90 | -1.67 | -14.44% | 1 | 42 | 0.51 | 0.66 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 187.50 | 8.70 | 9.30 | 8.80 | -0.70 | -7.37% | 6 | 24 | 0.46 | 0.61 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 190.00 | 7.40 | 7.90 | 7.25 | -0.70 | -8.81% | 6 | 415 | 0.45 | 0.55 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 192.50 | 6.10 | 6.40 | 6.10 | -0.65 | -9.63% | 1 | 14 | 0.44 | 0.49 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 195.00 | 5.00 | 5.30 | 4.90 | -0.70 | -12.50% | 5 | 36 | 0.44 | 0.43 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 197.50 | 4.00 | 4.30 | 4.15 | -0.30 | -6.75% | 5 | 7 | 0.43 | 0.38 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 200.00 | 3.20 | 3.40 | 3.30 | -0.55 | -14.29% | 3 | 142 | 0.43 | 0.32 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 202.50 | 2.50 | 2.80 | 2.84 | +0.01 | +0.36% | 1 | 9 | 0.43 | 0.27 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 205.00 | 1.90 | 2.10 | 2.09 | -0.31 | -12.92% | 1 | 35 | 0.42 | 0.22 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 207.50 | 1.45 | 1.65 | 1.82 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.18 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 210.00 | 1.05 | 1.30 | 1.40 | +0.05 | +3.71% | 1 | 18 | 0.42 | 0.15 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 212.50 | 0.75 | 1.00 | % | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.11 | 10/17/2024 4:00:08 PM EST | |||
| 215.00 | 0.55 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.09 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 220.00 | 0.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.05 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 225.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.04 | 9/25/2024 | 10/17/2024 4:00:08 PM EST |
| 230.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.02 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:08 PM EST |
| 235.00 | 0.00 | 0.60 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 245.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 250.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 255.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.11 | % | 3 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 125.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 130.00 | 0.05 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 145.00 | 0.05 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.03 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 150.00 | 0.10 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 152.50 | 0.10 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.04 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 155.00 | 0.30 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.02 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 157.50 | 0.20 | 0.55 | 0.40 | -0.29 | -42.03% | 1 | 21 | 0.56 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 160.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 102 | 0.55 | -0.03 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 162.50 | 0.50 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.05 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 165.00 | 0.65 | 0.75 | 0.65 | -0.70 | -51.86% | 1 | 39 | 0.52 | -0.06 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 167.50 | 0.80 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.08 | 0.01 | -0.12 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 170.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.10 | 0.01 | -0.14 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 172.50 | 0.95 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.13 | 0.01 | -0.16 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 175.00 | 1.70 | 1.85 | 1.85 | +0.12 | +6.94% | 2 | 20 | 0.49 | -0.16 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 177.50 | 2.05 | 2.35 | 2.10 | 0.00 | 0.00% | 5 | 40 | 0.47 | -0.20 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 180.00 | 2.65 | 3.60 | 2.95 | +0.28 | +10.49% | 3 | 134 | 0.50 | -0.24 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 182.50 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.29 | 0.02 | -0.22 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 185.00 | 4.00 | 4.40 | 4.64 | +0.77 | +19.90% | 6 | 80 | 0.47 | -0.34 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 187.50 | 4.00 | 5.30 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.39 | 0.02 | -0.24 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 190.00 | 5.10 | 6.40 | 6.51 | +0.61 | +10.34% | 10 | 12 | 0.42 | -0.45 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 192.50 | 7.20 | 7.70 | 7.20 | +0.40 | +5.89% | 10 | 15 | 0.44 | -0.51 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 195.00 | 8.60 | 8.90 | 8.78 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.57 | 0.02 | -0.23 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 197.50 | 9.60 | 10.70 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.22 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 200.00 | 11.70 | 12.10 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.68 | 0.02 | -0.21 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 202.50 | 12.50 | 15.00 | % | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.19 | 10/17/2024 4:00:08 PM EST | |||
| 205.00 | 14.50 | 16.90 | 23.02 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.78 | 0.02 | -0.17 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 207.50 | 16.80 | 18.20 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.15 | 10/17/2024 4:00:08 PM EST | |||
| 210.00 | 19.60 | 20.80 | 27.42 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.85 | 0.01 | -0.13 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 212.50 | 21.80 | 23.40 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.11 | 10/17/2024 4:00:08 PM EST | |||
| 215.00 | 22.50 | 24.90 | 32.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.91 | 0.01 | -0.09 | 10/4/2024 | 10/17/2024 4:00:08 PM EST |
| 220.00 | 28.30 | 30.60 | 32.72 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.06 | 9/26/2024 | 10/17/2024 4:00:08 PM EST |
| 225.00 | 32.40 | 36.10 | 32.63 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 230.00 | 37.10 | 41.10 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 235.00 | 42.20 | 46.10 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 240.00 | 47.20 | 51.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 245.00 | 52.20 | 56.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 250.00 | 57.50 | 61.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 255.00 | 62.20 | 66.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 260.00 | 67.20 | 71.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |