Options Chain for DREAM FINDERS HOMES INC COM CL A (DFH) - $23.70 as of 12/20/2024 3:27:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 14.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 15.00 | 8.30 | 11.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 12/20/2024 3:59:47 PM EST | |||
| 17.50 | 5.80 | 8.70 | 13.65 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.97 | 0.02 | -0.01 | 12/6/2024 | 12/20/2024 3:59:47 PM EST |
| 20.00 | 2.80 | 6.30 | 11.25 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.87 | 0.05 | -0.02 | 10/29/2024 | 12/20/2024 3:59:47 PM EST |
| 22.50 | 1.85 | 2.60 | 2.45 | -4.35 | -63.98% | 1 | 2 | 0.47 | 0.69 | 0.08 | -0.03 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 25.00 | 0.60 | 2.45 | 1.00 | -3.06 | -75.37% | 20 | 24 | 0.52 | 0.44 | 0.11 | -0.03 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 27.50 | 0.20 | 0.50 | 0.35 | -0.01 | -2.78% | 6 | 28 | 0.50 | 0.19 | 0.08 | -0.02 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 30.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.06 | 0.04 | -0.01 | 12/19/2024 | 12/20/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 0.40 | 0.10 | -0.10 | -50.00% | 1 | 47 | 0.90 | 0.02 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 1.10 | 0.03 | -0.12 | -80.00% | 1 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 12/20/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 12/20/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 1.55 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 1.05 | 0.94 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | -0.01 | 11/21/2024 | 12/20/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 1.32 | -0.03 | 0.02 | -0.01 | 12/20/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.73 | -0.13 | 0.05 | -0.02 | 12/19/2024 | 12/20/2024 3:59:47 PM EST |
| 22.50 | 0.40 | 1.35 | 0.80 | -0.12 | -13.05% | 6 | 59 | 0.61 | -0.31 | 0.08 | -0.03 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 25.00 | 0.55 | 2.85 | 2.05 | -0.50 | -19.61% | 5 | 58 | 0.38 | -0.56 | 0.11 | -0.03 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 27.50 | 2.50 | 5.50 | 3.86 | 0.00 | 0.00% | 0 | 75 | 0.77 | -0.81 | 0.08 | -0.02 | 12/19/2024 | 12/20/2024 3:59:47 PM EST |
| 30.00 | 5.20 | 6.80 | 6.40 | +3.10 | +93.94% | 5 | 381 | 0.90 | -0.94 | 0.04 | -0.01 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 32.50 | 8.30 | 9.30 | 8.77 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.98 | 0.01 | 0.00 | 12/19/2024 | 12/20/2024 3:59:47 PM EST |
| 35.00 | 10.20 | 11.80 | 11.00 | +5.70 | +107.55% | 3 | 15 | 1.37 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:47 PM EST |
| 37.50 | 12.60 | 15.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 40.00 | 14.20 | 17.60 | 6.15 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 12/20/2024 3:59:47 PM EST |
| 42.50 | 16.40 | 19.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 45.00 | 20.10 | 22.20 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 12/20/2024 3:59:47 PM EST |
| 47.50 | 21.60 | 25.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 50.00 | 24.40 | 27.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST | |||
| 55.00 | 29.70 | 32.60 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:47 PM EST |