Options Chain for DREAM FINDERS HOMES INC COM CL A (DFH) - $22.83 as of 5/9/2025 3:09:00 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 | 12.10 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 15.00 | 7.20 | 9.90 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 17.50 | 4.70 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:45 PM EST |
| 20.00 | 2.30 | 5.10 | 2.59 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.95 | 0.05 | -0.02 | 5/7/2025 | 5/9/2025 3:59:45 PM EST |
| 22.50 | 0.60 | 1.10 | 0.65 | +0.07 | +12.07% | 4 | 27 | 0.53 | 0.60 | 0.24 | -0.05 | 5/9/2025 | 5/9/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 617 | 0.61 | 0.07 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:45 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:45 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 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:45 PM EST |
| 20.00 | 0.05 | 0.25 | 0.09 | -0.16 | -64.00% | 6 | 54 | 0.93 | -0.05 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:45 PM EST |
| 22.50 | 0.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 102 | 0.77 | -0.40 | 0.24 | -0.05 | 5/5/2025 | 5/9/2025 3:59:45 PM EST |
| 25.00 | 1.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.93 | 0.10 | -0.01 | 4/17/2025 | 5/9/2025 3:59:45 PM EST |
| 27.50 | 4.10 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 8 | 1.42 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:45 PM EST |
| 30.00 | 6.60 | 7.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 32.50 | 9.20 | 10.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 35.00 | 11.60 | 12.70 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST |