Options Chain for DREAM FINDERS HOMES INC COM CL A (DFH) - $35.34 as of 4/26/2024 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 19.00 | 15.92 | 0.00 | 0.00% | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 2:59:00 PM EST |
| 22.50 | 13.00 | 16.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:59:00 PM EST | |||
| 25.00 | 11.00 | 14.00 | 12.00 | +1.60 | +15.39% | 10 | 44 | 2.24 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 2:59:00 PM EST |
| 30.00 | 6.20 | 9.00 | 6.36 | 0.00 | 0.00% | 0 | 18 | 1.75 | 0.90 | 0.03 | -0.03 | 4/23/2024 | 4/26/2024 2:59:00 PM EST |
| 35.00 | 2.55 | 3.10 | 3.20 | +0.28 | +9.59% | 2 | 129 | 0.60 | 0.65 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 2:59:00 PM EST |
| 40.00 | 0.65 | 0.95 | 0.92 | +0.37 | +67.28% | 14 | 322 | 0.62 | 0.31 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 2:59:00 PM EST |
| 45.00 | 0.10 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 254 | 0.59 | 0.10 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 2:59:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 4 | 29 | 0.77 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 2:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 2:59:00 PM EST |
| 60.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 2:59:00 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.15 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 2:59:00 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 2:59:00 PM EST |
| 30.00 | 0.15 | 0.30 | 0.20 | -0.39 | -66.11% | 1 | 137 | 0.64 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 2:59:00 PM EST |
| 35.00 | 1.20 | 1.65 | 1.30 | -0.53 | -28.97% | 1 | 164 | 0.63 | -0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 2:59:00 PM EST |
| 40.00 | 4.20 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 115 | 0.64 | -0.69 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 2:59:00 PM EST |
| 45.00 | 6.50 | 10.20 | 11.30 | 0.00 | 0.00% | 0 | 13 | 1.29 | -0.90 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 2:59:00 PM EST |
| 50.00 | 13.20 | 14.40 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 4/26/2024 2:59:00 PM EST | |||
| 55.00 | 18.30 | 20.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:00 PM EST | |||
| 60.00 | 21.60 | 24.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:00 PM EST | |||
| 65.00 | 26.80 | 30.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:00 PM EST |