Options Chain for D R HORTON INC COM (DHI) - $164.55 as of 3/28/2024 9:26:05 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 87.60 | 92.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
80.00 | 82.50 | 87.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
85.00 | 77.50 | 82.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
90.00 | 72.60 | 77.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
95.00 | 67.50 | 72.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
100.00 | 62.60 | 66.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
105.00 | 57.50 | 62.00 | 59.57 | % | 1 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST | |
110.00 | 52.50 | 57.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
115.00 | 47.50 | 51.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
120.00 | 42.60 | 47.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
125.00 | 37.50 | 42.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
130.00 | 32.80 | 37.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
135.00 | 27.50 | 32.00 | 21.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |
138.00 | 24.60 | 29.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
139.00 | 23.70 | 28.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
140.00 | 22.90 | 25.80 | 20.72 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
141.00 | 21.70 | 24.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
142.00 | 21.20 | 23.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
143.00 | 19.70 | 22.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
144.00 | 19.00 | 21.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
145.00 | 18.40 | 20.30 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 3/28/2024 3:59:58 PM EST |
146.00 | 17.10 | 19.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
147.00 | 15.70 | 18.30 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:58 PM EST | |||
148.00 | 14.80 | 17.30 | 16.64 | +10.13 | +155.61% | 3 | 3 | 0.67 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
149.00 | 13.80 | 16.30 | 5.00 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.99 | 0.00 | -0.03 | 3/18/2024 | 3/28/2024 3:59:58 PM EST |
150.00 | 13.10 | 15.30 | 14.40 | +1.33 | +10.18% | 2 | 10 | 0.44 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
152.50 | 10.40 | 12.90 | 12.14 | +5.89 | +94.24% | 1 | 1 | 0.48 | 0.98 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
155.00 | 8.40 | 10.40 | 9.93 | +3.16 | +46.68% | 2 | 120 | 0.36 | 0.93 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
157.50 | 6.30 | 8.00 | 7.44 | +3.44 | +86.00% | 5 | 25 | 0.42 | 0.87 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
160.00 | 3.70 | 5.90 | 5.50 | +2.50 | +83.34% | 13 | 261 | 0.23 | 0.80 | 0.05 | -0.12 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
162.50 | 3.40 | 3.70 | 3.81 | +1.56 | +69.34% | 20 | 94 | 0.23 | 0.67 | 0.07 | -0.14 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
165.00 | 2.00 | 2.20 | 2.22 | +1.12 | +101.82% | 37 | 478 | 0.23 | 0.50 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
167.50 | 1.05 | 1.15 | 1.05 | +0.35 | +50.00% | 18 | 7 | 0.23 | 0.32 | 0.07 | -0.13 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
170.00 | 0.50 | 0.85 | 0.53 | +0.15 | +39.48% | 40 | 13 | 0.23 | 0.19 | 0.05 | -0.10 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
172.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 6 | 6 | 0.23 | 0.10 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
175.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.04 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
177.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.02 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
180.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:59:58 PM EST |
182.50 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
185.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
195.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
200.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
205.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
210.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
215.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
225.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
230.00 | 0.00 | 2.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
80.00 | 0.00 | 0.25 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
85.00 | 0.00 | 0.25 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
100.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 3/28/2024 3:59:58 PM EST |
105.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.53 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 3/28/2024 3:59:58 PM EST |
110.00 | 0.00 | 1.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 3/28/2024 3:59:58 PM EST |
120.00 | 0.00 | 0.25 | 0.03 | -0.08 | -72.73% | 1 | 3 | 1.13 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
125.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
130.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 3:59:58 PM EST |
135.00 | 0.00 | 0.15 | 0.15 | +0.01 | +7.15% | 3 | 10 | 0.70 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
138.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
139.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
140.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 110 | 0.67 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
141.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
142.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
143.00 | 0.00 | 0.35 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:58 PM EST |
144.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
145.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.58 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
146.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:58 PM EST | |||
147.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
148.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
149.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 3/28/2024 3:59:58 PM EST | |||
150.00 | 0.05 | 0.40 | 0.08 | -0.07 | -46.67% | 4 | 69 | 0.38 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
152.50 | 0.00 | 1.00 | 0.12 | -0.48 | -80.00% | 25 | 53 | 0.52 | -0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
155.00 | 0.10 | 0.25 | 0.25 | -0.35 | -58.34% | 13 | 41 | 0.26 | -0.07 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
157.50 | 0.20 | 0.35 | 0.25 | -0.55 | -68.75% | 42 | 100 | 0.24 | -0.13 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
160.00 | 0.50 | 0.70 | 0.70 | -1.25 | -64.11% | 43 | 156 | 0.23 | -0.20 | 0.05 | -0.12 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
162.50 | 1.15 | 1.35 | 1.18 | -2.20 | -65.09% | 27 | 55 | 0.22 | -0.33 | 0.07 | -0.14 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
165.00 | 2.25 | 2.40 | 2.60 | -2.90 | -52.73% | 40 | 20 | 0.22 | -0.50 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
167.50 | 3.80 | 4.00 | 3.73 | % | 12 | 0 | 0.22 | -0.68 | 0.07 | -0.13 | 3/28/2024 | 3/28/2024 3:59:58 PM EST | |
170.00 | 5.60 | 7.30 | % | 0 | 0 | 0.21 | -0.81 | 0.05 | -0.10 | 3/28/2024 3:59:58 PM EST | |||
172.50 | 7.60 | 10.00 | % | 0 | 0 | 0.30 | -0.90 | 0.03 | -0.06 | 3/28/2024 3:59:58 PM EST | |||
175.00 | 9.10 | 12.00 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.03 | 3/28/2024 3:59:58 PM EST | |||
177.50 | 12.50 | 14.90 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
180.00 | 13.60 | 16.50 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
182.50 | 17.40 | 20.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
185.00 | 19.90 | 22.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
190.00 | 23.00 | 27.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
195.00 | 28.00 | 32.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
200.00 | 33.00 | 37.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
205.00 | 38.00 | 42.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
210.00 | 43.00 | 47.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
215.00 | 48.10 | 52.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
220.00 | 53.00 | 57.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
225.00 | 58.00 | 62.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
230.00 | 63.00 | 67.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |