Options Chain for M/I HOMES INC COM (MHO) - $118.91 as of 5/3/2024 4:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.00 | 64.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 55.00 | 59.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 50.00 | 54.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 75.00 | 45.00 | 49.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 80.00 | 40.00 | 44.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 85.00 | 35.00 | 39.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 90.00 | 30.00 | 34.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 95.00 | 25.00 | 29.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 100.00 | 20.10 | 25.00 | 24.97 | -2.48 | -9.04% | 1 | 3 | 1.15 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 15.20 | 20.00 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 110.00 | 10.50 | 15.00 | 15.07 | +7.67 | +103.65% | 1 | 7 | 0.79 | 0.94 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 5.60 | 10.50 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.81 | 0.03 | -0.09 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 2.00 | 6.40 | 4.95 | +3.05 | +160.53% | 12 | 10 | 0.53 | 0.63 | 0.05 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 0.50 | 2.90 | 2.10 | +0.59 | +39.08% | 11 | 43 | 0.28 | 0.37 | 0.05 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 0.35 | 0.70 | 0.50 | -0.05 | -9.10% | 5 | 258 | 0.29 | 0.17 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.45 | 1.08 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.06 | 0.02 | -0.04 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/3/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 156 | 0.71 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 1.19 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.30 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 0.20 | 4.70 | 4.32 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.06 | 0.01 | -0.05 | 4/17/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 0.30 | 1.80 | 2.00 | +0.28 | +16.28% | 1 | 8 | 0.37 | -0.19 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 0.10 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.37 | 0.05 | -0.11 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 1.60 | 6.20 | 4.20 | -1.80 | -30.00% | 1 | 25 | 0.51 | -0.63 | 0.05 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 5.50 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 140 | 0.42 | -0.83 | 0.03 | -0.08 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 10.50 | 15.40 | 6.70 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.94 | 0.02 | -0.04 | 4/1/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 15.50 | 20.00 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 145.00 | 20.50 | 25.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 150.00 | 25.50 | 30.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 155.00 | 30.50 | 35.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 160.00 | 35.50 | 40.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 165.00 | 40.50 | 45.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 170.00 | 45.50 | 50.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 175.00 | 50.50 | 55.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 180.00 | 55.50 | 60.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 185.00 | 60.50 | 65.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 190.00 | 65.50 | 70.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |