Options Chain for DREAM FINDERS HOMES INC COM CL A (DFH) - $22.32 as of 9/28/2023 6:50:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 21.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:48 PM EST | |||
| 5.00 | 16.70 | 19.10 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | -0.01 | 9/28/2023 3:59:48 PM EST | |||
| 7.50 | 13.20 | 16.20 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | -0.01 | 9/28/2023 3:59:48 PM EST | |||
| 10.00 | 10.50 | 13.10 | 12.40 | 0.00 | 0.00% | 0 | 29 | 0.00 | 1.00 | 0.00 | -0.02 | 7/10/2023 | 9/28/2023 3:59:48 PM EST |
| 12.50 | 9.10 | 10.10 | % | 0 | 3 | 0.00 | 0.99 | 0.00 | -0.03 | 9/28/2023 3:59:48 PM EST | |||
| 15.00 | 7.30 | 8.90 | 9.61 | 0.00 | 0.00% | 0 | 53 | 1.62 | 0.97 | 0.01 | -0.03 | 7/27/2023 | 9/28/2023 3:59:48 PM EST |
| 17.50 | 4.90 | 5.20 | 7.29 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.90 | 0.03 | -0.05 | 8/3/2023 | 9/28/2023 3:59:48 PM EST |
| 20.00 | 2.75 | 4.20 | 2.89 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.78 | 0.06 | -0.06 | 9/26/2023 | 9/28/2023 3:59:48 PM EST |
| 22.50 | 1.10 | 2.75 | 1.35 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.61 | 0.07 | -0.07 | 9/27/2023 | 9/28/2023 3:59:48 PM EST |
| 25.00 | 0.30 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.41 | 0.08 | -0.06 | 9/27/2023 | 9/28/2023 3:59:48 PM EST |
| 30.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.93 | 0.13 | 0.05 | -0.03 | 9/25/2023 | 9/28/2023 3:59:48 PM EST |
| 35.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 46 | 1.79 | 0.03 | 0.02 | -0.01 | 9/15/2023 | 9/28/2023 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.01 | 0.00 | 0.00 | 9/22/2023 | 9/28/2023 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 4 | 5.47 | 0.00 | 0.00 | -0.01 | 9/28/2023 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.26 | 0.00 | 0.00 | -0.01 | 8/10/2023 | 9/28/2023 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.72 | 0.00 | 0.00 | -0.02 | 9/7/2023 | 9/28/2023 3:59:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.30 | -0.01 | 0.00 | -0.03 | 9/20/2023 | 9/28/2023 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.89 | -0.03 | 0.01 | -0.03 | 9/15/2023 | 9/28/2023 3:59:48 PM EST |
| 17.50 | 0.10 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.10 | 0.03 | -0.05 | 9/22/2023 | 9/28/2023 3:59:48 PM EST |
| 20.00 | 0.15 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.22 | 0.06 | -0.06 | 9/22/2023 | 9/28/2023 3:59:48 PM EST |
| 22.50 | 1.05 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 24 | 1.21 | -0.39 | 0.07 | -0.07 | 9/27/2023 | 9/28/2023 3:59:48 PM EST |
| 25.00 | 2.75 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 554 | 0.87 | -0.59 | 0.08 | -0.06 | 9/20/2023 | 9/28/2023 3:59:48 PM EST |
| 30.00 | 7.40 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.87 | 0.05 | -0.03 | 9/26/2023 | 9/28/2023 3:59:48 PM EST |
| 35.00 | 12.40 | 13.90 | % | 0 | 0 | 1.69 | -0.97 | 0.02 | -0.01 | 9/28/2023 3:59:48 PM EST | |||
| 40.00 | 17.30 | 18.00 | % | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 9/28/2023 3:59:48 PM EST | |||
| 45.00 | 21.50 | 23.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:48 PM EST |