Options Chain for DREAM FINDERS HOMES INC COM CL A (DFH) - $17.90 as of 12/22/2025 7:43:11 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 3.60 | 7.00 | 5.30 | % | 0.42 | 0 | 0 | 2.02 | 0.99 | 0.01 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 15.00 | 1.65 | 4.10 | 2.88 | 5.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | 0.90 | 0.05 | -0.02 | 11/12/2025 | 12/19/2025 3:59:59 PM EST |
| 17.50 | 0.10 | 2.90 | 1.50 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 97 | 1.23 | 0.65 | 0.12 | -0.03 | 12/11/2025 | 12/19/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.79 | 0.35 | 0.12 | -0.03 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.72 | 0.14 | 0.07 | -0.01 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.69 | 0.04 | 0.03 | -0.01 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.75 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/19/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.40 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/19/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/19/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | -0.01 | 0.01 | -0.01 | 12/2/2025 | 12/19/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.93 | -0.10 | 0.05 | -0.02 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 17.50 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.54 | -0.35 | 0.12 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 20.00 | 2.15 | 2.55 | 2.35 | 3.77 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.62 | -0.65 | 0.12 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 22.50 | 4.20 | 4.90 | 4.55 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.03 | -0.86 | 0.07 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 25.00 | 6.20 | 7.70 | 6.95 | 6.19 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.51 | -0.96 | 0.03 | -0.01 | 11/21/2025 | 12/19/2025 3:59:59 PM EST |
| 27.50 | 8.70 | 10.20 | 9.45 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.75 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 12/19/2025 3:59:59 PM EST |
| 30.00 | 10.70 | 13.00 | 11.85 | 12.18 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:59 PM EST |
| 32.50 | 13.20 | 15.50 | 14.35 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 35.00 | 15.70 | 18.00 | 16.85 | % | 0.48 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 37.50 | 18.20 | 20.60 | 19.40 | % | 0.52 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 40.00 | 20.40 | 23.40 | 21.90 | % | 0.55 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 42.50 | 22.90 | 25.90 | 24.40 | % | 0.57 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST |