Options Chain for D R HORTON INC COM (DHI) - $186.27 as of 10/22/2024 2:08:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 84.70 | 87.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 100.00 | 79.60 | 82.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 105.00 | 74.30 | 77.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 110.00 | 69.30 | 72.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 115.00 | 64.60 | 67.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 120.00 | 59.40 | 62.40 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 125.00 | 54.50 | 57.70 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:09 PM EST | |||
| 130.00 | 49.70 | 52.90 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:09 PM EST | |||
| 135.00 | 44.70 | 47.60 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:09 PM EST | |||
| 140.00 | 40.70 | 42.60 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:59:09 PM EST | |||
| 145.00 | 36.00 | 37.80 | % | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.06 | 10/22/2024 12:59:09 PM EST | |||
| 150.00 | 31.50 | 32.90 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.07 | 10/22/2024 12:59:09 PM EST | |||
| 155.00 | 27.30 | 29.00 | % | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.08 | 10/22/2024 12:59:09 PM EST | |||
| 160.00 | 22.80 | 24.50 | % | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.09 | 10/22/2024 12:59:09 PM EST | |||
| 165.00 | 18.20 | 19.40 | % | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.11 | 10/22/2024 12:59:09 PM EST | |||
| 170.00 | 15.10 | 16.20 | % | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.12 | 10/22/2024 12:59:09 PM EST | |||
| 175.00 | 11.60 | 12.20 | % | 0 | 0 | 0.36 | 0.63 | 0.02 | -0.12 | 10/22/2024 12:59:09 PM EST | |||
| 180.00 | 8.80 | 9.30 | 9.05 | % | 1 | 0 | 0.37 | 0.54 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:09 PM EST | |
| 185.00 | 6.50 | 7.20 | % | 0 | 0 | 0.36 | 0.45 | 0.02 | -0.12 | 10/22/2024 12:59:09 PM EST | |||
| 190.00 | 4.70 | 4.90 | 5.16 | -3.11 | -37.61% | 1 | 2 | 0.36 | 0.37 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 195.00 | 3.10 | 3.40 | 3.42 | -5.73 | -62.63% | 2 | 6 | 0.35 | 0.29 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 200.00 | 1.95 | 2.50 | 2.25 | -2.32 | -50.77% | 3 | 4 | 0.35 | 0.22 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 205.00 | 1.25 | 1.90 | 1.57 | -3.10 | -66.39% | 1 | 41 | 0.35 | 0.15 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 210.00 | 0.00 | 1.05 | % | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.05 | 10/22/2024 12:59:09 PM EST | |||
| 215.00 | 0.00 | 0.70 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.07 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 220.00 | 0.00 | 0.55 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 10/22/2024 12:59:09 PM EST | |||
| 225.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:59:09 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 240.00 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 260.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 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 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:09 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:59:09 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:59:09 PM EST | |||
| 140.00 | 0.20 | 1.75 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.04 | 10/22/2024 12:59:09 PM EST | |||
| 145.00 | 0.70 | 0.90 | 0.94 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.07 | 0.00 | -0.06 | 10/10/2024 | 10/22/2024 12:59:09 PM EST |
| 150.00 | 1.00 | 1.15 | 0.79 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.09 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 155.00 | 1.45 | 1.60 | 1.18 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.13 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 160.00 | 2.10 | 2.25 | 2.21 | +0.53 | +31.55% | 6 | 22 | 0.42 | -0.17 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 165.00 | 3.00 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.23 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 170.00 | 4.20 | 4.40 | 4.50 | +1.95 | +76.48% | 16 | 28 | 0.39 | -0.29 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 175.00 | 5.50 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.37 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 180.00 | 7.90 | 8.20 | 8.15 | +3.80 | +87.36% | 11 | 19 | 0.36 | -0.46 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 185.00 | 10.50 | 10.80 | 11.19 | +4.52 | +67.77% | 5 | 8 | 0.38 | -0.55 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:59:09 PM EST |
| 190.00 | 13.50 | 13.90 | 10.40 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.63 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 195.00 | 17.00 | 17.80 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.71 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:09 PM EST |
| 200.00 | 21.00 | 21.50 | % | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.09 | 10/22/2024 12:59:09 PM EST | |||
| 205.00 | 24.80 | 26.30 | % | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.07 | 10/22/2024 12:59:09 PM EST | |||
| 210.00 | 28.70 | 30.90 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 10/22/2024 12:59:09 PM EST | |||
| 215.00 | 32.90 | 36.20 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:59:09 PM EST | |||
| 220.00 | 37.60 | 41.60 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:59:09 PM EST | |||
| 225.00 | 42.50 | 46.60 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:59:09 PM EST | |||
| 230.00 | 47.50 | 51.60 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 235.00 | 52.50 | 56.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:09 PM EST | |||
| 240.00 | 57.50 | 61.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 245.00 | 62.50 | 66.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 250.00 | 67.50 | 71.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 255.00 | 72.50 | 76.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST | |||
| 260.00 | 77.50 | 81.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:09 PM EST |