Stocks Options

LAST PRICE
142.7800
TODAY'S CHANGE (%)
Trending Down-0.6800 (-0.4740%)

Bid / Lots
140.9600/ 1
Ask / Lots
144.4900/ 1
Open / Previous Close
141.4000 / 143.4600
Day Range
Low 139.7665
High 143.1000
52 Week Range
Low 100.0800
High 165.7500
Volume
1,843,350
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.948

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DHIIn the Money	$66.10In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DHIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$62.20In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DHIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$56.30In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DHIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$51.20In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DHIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$46.40In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DHIOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$41.60In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	DHIOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DHIIn the Money	$36.70In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$31.40In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$26.50In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	DHIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DHIIn the Money	$22.70In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	DHIOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DHIIn the Money	$17.90In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	DHIOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DHIIn the Money	$12.30In the Money	$14.50In the Money	$18.17In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$130.00	DHIOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$0.08Out of the Money	23Out of the Money	1,497Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$9.20In the Money	$10.10In the Money	$7.80In the Money	$-7.00In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$135.00	DHIOut of the Money	$1.15Out of the Money	$1.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$4.50In the Money	$6.00In the Money	$5.80In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$140.00	DHINear the Money	$2.60Near the Money	$2.75Near the Money	$2.85Near the Money	$0.42Near the Money	22Near the Money	1,488Near the Money
DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	DHINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
DHIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	DHIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
DHINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$143.00	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$144.00	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHINear the Money	$3.00Near the Money	$5.20Near the Money	$3.15Near the Money	$-0.45Near the Money	1Near the Money	24Near the Money	Filter Table By Strike Price of$145.00	DHIIn the Money	$3.70In the Money	$6.30In the Money	$6.14In the Money	$1.73In the Money	6In the Money	80In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.10Out of the Money	$-0.15Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$150.00	DHIIn the Money	$8.20In the Money	$10.40In the Money	$10.15In the Money	$2.40In the Money	2In the Money	16In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.46Out of the Money	$-0.67Out of the Money	6Out of the Money	31Out of the Money	Filter Table By Strike Price of$155.00	DHIIn the Money	$11.40In the Money	$14.60In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$-0.27Out of the Money	6Out of the Money	10Out of the Money	Filter Table By Strike Price of$160.00	DHIIn the Money	$15.30In the Money	$17.70In the Money	$15.70In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	DHIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	DHIIn the Money	$21.50In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$170.00	DHIIn the Money	$26.50In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$175.00	DHIIn the Money	$31.60In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	DHIIn the Money	$35.90In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	DHIIn the Money	$41.70In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	DHIIn the Money	$45.70In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	DHIIn the Money	$50.40In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$200.00	DHIIn the Money	$56.70In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	DHIIn the Money	$61.30In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	DHIIn the Money	$65.60In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	DHIIn the Money	$71.30In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

DR Horton Inc
NYSE:DHIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)