Options Chain for D R HORTON INC COM (DHI) - $148.48 as of 5/6/2024 12:58:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.30 | 77.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 80.00 | 69.30 | 72.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 85.00 | 64.40 | 67.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 90.00 | 59.40 | 62.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 95.00 | 54.30 | 57.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 100.00 | 49.50 | 52.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 105.00 | 44.40 | 47.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 110.00 | 39.80 | 42.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 115.00 | 34.80 | 37.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 120.00 | 30.10 | 33.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 125.00 | 24.80 | 27.90 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 5/6/2024 12:59:03 PM EST | |||
| 130.00 | 21.30 | 22.30 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.05 | 5/6/2024 12:59:03 PM EST | |||
| 135.00 | 16.90 | 17.70 | % | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.06 | 5/6/2024 12:59:03 PM EST | |||
| 140.00 | 12.60 | 13.10 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.82 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 12:59:03 PM EST |
| 145.00 | 8.70 | 9.20 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.70 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 12:59:03 PM EST |
| 150.00 | 5.60 | 6.00 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.56 | 0.03 | -0.09 | 4/30/2024 | 5/6/2024 12:59:03 PM EST |
| 155.00 | 3.30 | 3.60 | % | 0 | 0 | 0.28 | 0.41 | 0.03 | -0.09 | 5/6/2024 12:59:03 PM EST | |||
| 160.00 | 1.50 | 2.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.27 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 12:59:03 PM EST |
| 165.00 | 0.80 | 1.05 | % | 0 | 0 | 0.27 | 0.16 | 0.02 | -0.05 | 5/6/2024 12:59:03 PM EST | |||
| 170.00 | 0.35 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.08 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 12:59:03 PM EST |
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 185.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 205.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 210.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 215.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 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 | 0.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 12:59:03 PM EST |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 12:59:03 PM EST |
| 125.00 | 0.10 | 0.40 | 0.25 | -0.40 | -61.54% | 1 | 14 | 0.36 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 12:59:03 PM EST |
| 130.00 | 0.35 | 0.45 | 1.17 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.06 | 0.01 | -0.05 | 4/30/2024 | 5/6/2024 12:59:03 PM EST |
| 135.00 | 0.65 | 0.75 | % | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.06 | 5/6/2024 12:59:03 PM EST | |||
| 140.00 | 1.15 | 1.40 | 1.40 | -1.64 | -53.95% | 5 | 2 | 0.30 | -0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 12:59:03 PM EST |
| 145.00 | 2.35 | 2.60 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.30 | 0.03 | -0.09 | 4/29/2024 | 5/6/2024 12:59:03 PM EST |
| 150.00 | 4.10 | 4.50 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.44 | 0.03 | -0.09 | 5/1/2024 | 5/6/2024 12:59:03 PM EST |
| 155.00 | 6.80 | 7.10 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.59 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 12:59:03 PM EST |
| 160.00 | 10.20 | 10.70 | 17.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.73 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 12:59:03 PM EST |
| 165.00 | 14.40 | 14.90 | % | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.05 | 5/6/2024 12:59:03 PM EST | |||
| 170.00 | 18.80 | 19.60 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 5/6/2024 12:59:03 PM EST | |||
| 175.00 | 24.00 | 24.60 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 5/6/2024 12:59:03 PM EST | |||
| 180.00 | 28.00 | 31.20 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/6/2024 12:59:03 PM EST | |||
| 185.00 | 33.10 | 36.20 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 190.00 | 38.10 | 41.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 195.00 | 43.10 | 46.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 200.00 | 47.70 | 51.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 205.00 | 53.10 | 55.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 210.00 | 57.70 | 61.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST | |||
| 215.00 | 63.10 | 66.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:03 PM EST |