Options Chain for D R HORTON INC COM (DHI) - $183.72 as of 9/6/2024 3:37:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 94.50 | 98.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 89.60 | 93.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 84.50 | 88.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 79.40 | 83.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 74.60 | 78.30 | 69.00 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 69.50 | 73.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 64.50 | 68.30 | 57.95 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 59.50 | 63.20 | 59.38 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 54.50 | 58.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 135.00 | 49.50 | 53.40 | 53.42 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 44.90 | 48.40 | 51.31 | 0.00 | 0.00% | 0 | 45 | 1.20 | 1.00 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 39.70 | 43.50 | 41.40 | +2.20 | +5.62% | 5 | 7 | 1.10 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 35.70 | 38.50 | 34.35 | 0.00 | 0.00% | 0 | 116 | 0.98 | 0.99 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 152.50 | 32.20 | 36.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 29.50 | 33.60 | 37.69 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.98 | 0.00 | -0.06 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 157.50 | 27.30 | 31.20 | 28.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 24.90 | 28.60 | 32.52 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.96 | 0.01 | -0.08 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 162.50 | 23.40 | 25.30 | 25.94 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.94 | 0.01 | -0.10 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 21.40 | 22.40 | 23.83 | 0.00 | 0.00% | 0 | 155 | 0.51 | 0.92 | 0.01 | -0.12 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 167.50 | 19.10 | 20.30 | 22.53 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.90 | 0.01 | -0.13 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 17.10 | 17.60 | 17.75 | +3.05 | +20.75% | 1 | 123 | 0.39 | 0.88 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 172.50 | 13.80 | 15.40 | 19.90 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.85 | 0.02 | -0.16 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 12.60 | 13.20 | 13.76 | +2.86 | +26.24% | 11 | 448 | 0.36 | 0.81 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 177.50 | 10.80 | 11.20 | 12.40 | +1.80 | +16.99% | 3 | 13 | 0.37 | 0.76 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 8.70 | 9.30 | 10.40 | +3.07 | +41.89% | 2 | 2,954 | 0.36 | 0.71 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 182.50 | 7.30 | 7.60 | 6.20 | 0.00 | 0.00% | 0 | 117 | 0.35 | 0.64 | 0.03 | -0.19 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 5.80 | 6.10 | 5.90 | +1.10 | +22.92% | 14 | 813 | 0.35 | 0.57 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 187.50 | 4.60 | 4.80 | 5.24 | +1.94 | +58.79% | 21 | 139 | 0.35 | 0.49 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 3.50 | 3.70 | 3.65 | +1.04 | +39.85% | 396 | 1,281 | 0.35 | 0.40 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 192.50 | 2.50 | 2.75 | 2.74 | +0.74 | +37.00% | 38 | 817 | 0.34 | 0.33 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 1.80 | 2.00 | 1.85 | +0.44 | +31.21% | 27 | 1,224 | 0.34 | 0.25 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 197.50 | 1.25 | 1.60 | 1.40 | -0.50 | -26.32% | 14 | 170 | 0.35 | 0.19 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 0.80 | 1.15 | 1.14 | +0.43 | +60.57% | 65 | 254 | 0.33 | 0.14 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 202.50 | 0.55 | 0.75 | 0.77 | +0.07 | +10.00% | 1 | 9 | 0.33 | 0.10 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 205.00 | 0.35 | 0.55 | 0.65 | +0.39 | +150.00% | 1 | 63 | 0.32 | 0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 207.50 | 0.25 | 0.40 | 0.40 | +0.15 | +60.00% | 1 | 603 | 0.34 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 0.05 | 0.35 | 0.30 | +0.10 | +50.00% | 5 | 54 | 0.33 | 0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 212.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.02 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.40 | 0.05 | -0.20 | -80.00% | 3 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | -0.02 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 85 | 1.06 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.82 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.97 | 0.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 594 | 0.61 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.05 | 1.50 | 0.07 | -0.13 | -65.00% | 2 | 587 | 0.77 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.05 | 0.40 | 0.16 | -0.09 | -36.00% | 2 | 1,279 | 0.57 | -0.01 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 152.50 | 0.05 | 0.95 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 215 | 0.54 | -0.02 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 157.50 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.03 | 0.00 | -0.07 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 683 | 0.48 | -0.04 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 162.50 | 0.30 | 0.45 | 0.41 | -0.09 | -18.00% | 1 | 48 | 0.45 | -0.06 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.40 | 0.55 | 0.50 | -0.11 | -18.04% | 58 | 2,066 | 0.43 | -0.08 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 167.50 | 0.50 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.10 | 0.01 | -0.13 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.75 | 0.85 | 0.76 | -0.29 | -27.62% | 16 | 597 | 0.40 | -0.12 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 172.50 | 0.95 | 1.10 | 0.89 | -0.36 | -28.80% | 6 | 28 | 0.38 | -0.15 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 1.30 | 1.45 | 1.38 | -0.52 | -27.37% | 30 | 1,027 | 0.37 | -0.19 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 177.50 | 1.70 | 2.05 | 1.95 | -0.58 | -22.93% | 1 | 54 | 0.37 | -0.24 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 2.40 | 2.75 | 2.14 | -1.06 | -33.13% | 20 | 658 | 0.37 | -0.29 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 182.50 | 3.20 | 3.50 | 2.71 | -1.49 | -35.48% | 2 | 210 | 0.36 | -0.36 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 4.20 | 4.50 | 4.50 | -1.10 | -19.65% | 104 | 398 | 0.35 | -0.43 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 187.50 | 5.50 | 5.70 | 5.80 | -1.10 | -15.95% | 23 | 168 | 0.35 | -0.51 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 6.90 | 7.30 | 6.40 | -2.00 | -23.81% | 1 | 145 | 0.36 | -0.60 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 192.50 | 6.70 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 58 | 0.34 | -0.67 | 0.03 | -0.16 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 10.10 | 11.10 | 9.55 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.75 | 0.03 | -0.14 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 197.50 | 12.00 | 12.50 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.81 | 0.02 | -0.12 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 14.10 | 16.00 | 14.97 | -2.44 | -14.02% | 4 | 25 | 0.35 | -0.86 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 202.50 | 16.30 | 17.40 | 19.79 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.90 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 205.00 | 18.50 | 19.90 | 17.80 | -4.33 | -19.57% | 1 | 21 | 0.49 | -0.93 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 207.50 | 20.90 | 22.30 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 23.20 | 24.70 | 25.13 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 212.50 | 24.50 | 27.80 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 215.00 | 27.00 | 30.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 220.00 | 32.00 | 35.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 225.00 | 37.00 | 40.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 230.00 | 42.00 | 45.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 240.00 | 52.00 | 55.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |