Stocks Options

LAST PRICE
185.0950
TODAY'S CHANGE (%)
Trending Down-1.3650 (-0.7321%)

Bid / Lots
184.9900/ 1
Ask / Lots
185.2200/ 4
Open / Previous Close
186.1400 / 186.4600
Day Range
Low 183.9101
High 187.8599
52 Week Range
Low 100.0800
High 187.8599
Volume
789,316
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 33.240

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DHIIn the Money	$108.70In the Money	$111.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DHIIn the Money	$103.30In the Money	$106.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$98.20In the Money	$101.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$94.10In the Money	$96.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$88.50In the Money	$91.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$83.80In the Money	$85.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DHIIn the Money	$78.30In the Money	$81.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	DHIOut of the Money	---Out of the Money	$2.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$73.30In the Money	$76.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$69.00In the Money	$70.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	DHIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
DHIIn the Money	$64.20In the Money	$66.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DHIIn the Money	$62.20In the Money	$66.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	DHIOut of the Money	---Out of the Money	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$61.70In the Money	$64.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	DHIOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$60.20In the Money	$63.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	DHIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DHIIn the Money	$59.70In the Money	$62.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	DHIOut of the Money	---Out of the Money	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$58.30In the Money	$61.80In the Money	$54.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DHIIn the Money	$57.60In the Money	$60.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DHIIn the Money	$56.20In the Money	$59.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DHIIn the Money	$55.60In the Money	$58.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DHIIn the Money	$54.20In the Money	$57.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	DHIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DHIIn the Money	$53.40In the Money	$57.00In the Money	$39.73In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$130.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
DHIIn the Money	$52.70In the Money	$55.70In the Money	---In 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	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DHIIn the Money	$51.60In the Money	$54.20In the Money	---In 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	$0.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$51.40In the Money	$53.10In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DHIIn the Money	$49.20In the Money	$53.10In the Money	---In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DHIIn the Money	$48.30In the Money	$51.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
DHIIn the Money	$47.40In the Money	$50.20In the Money	---In 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	$0.30Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DHIIn the Money	$47.00In the Money	$49.20In the Money	---In 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	$0.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
DHIIn the Money	$45.30In the Money	$48.90In the Money	---In 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	$0.30Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
DHIIn the Money	$44.40In the Money	$47.20In the Money	$35.80In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$43.40In the Money	$46.90In the Money	$21.36In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DHIIn the Money	$43.30In the Money	$45.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DHIIn the Money	$41.50In the Money	$45.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DHIIn the Money	$40.90In the Money	$43.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	DHIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DHIIn the Money	$39.60In the Money	$42.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
DHIIn the Money	$38.50In the Money	$40.80In the Money	$30.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
DHIIn the Money	$37.50In the Money	$40.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DHIIn the Money	$36.90In the Money	$39.00In the Money	$28.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$147.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DHIIn the Money	$35.40In the Money	$38.20In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
DHIIn the Money	$34.60In the Money	$37.00In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$149.00	DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DHIIn the Money	$34.50In the Money	$36.10In the Money	$36.53In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$150.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
DHIIn the Money	$30.70In the Money	$33.90In the Money	$9.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	46Out of the Money
DHIIn the Money	$28.30In the Money	$31.20In the Money	$21.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	477Out of the Money
DHIIn the Money	$26.60In the Money	$29.30In the Money	$16.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$157.50	DHIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	131Out of the Money	25Out of the Money
DHIIn the Money	$24.50In the Money	$26.40In the Money	$24.75In the Money	$-1.67In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$160.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	244Out of the Money	127Out of the Money
DHIIn the Money	$22.10In the Money	$23.30In the Money	$10.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$162.50	DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	205Out of the Money	107Out of the Money
DHIIn the Money	$19.60In the Money	$21.10In the Money	$12.26In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$165.00	DHIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	396Out of the Money	490Out of the Money
DHIIn the Money	$17.30In the Money	$18.40In the Money	$10.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$167.50	DHIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
DHIIn the Money	$13.70In the Money	$15.70In the Money	$14.75In the Money	$-1.63In the Money	21In the Money	51In the Money	Filter Table By Strike Price of$170.00	DHIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	23Out of the Money	1,329Out of the Money
DHIIn the Money	$12.30In the Money	$13.70In the Money	$8.90In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$172.50	DHIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
DHIIn the Money	$8.30In the Money	$12.00In the Money	$9.02In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$175.00	DHIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	490Out of the Money
DHIIn the Money	$6.80In the Money	$8.30In the Money	$7.67In the Money	$-1.61In the Money	1In the Money	152In the Money	Filter Table By Strike Price of$177.50	DHIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	26Out of the Money	351Out of the Money
DHIIn the Money	$5.10In the Money	$5.80In the Money	$4.70In the Money	$-1.70In the Money	21In the Money	362In the Money	Filter Table By Strike Price of$180.00	DHIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.05Out of the Money	22Out of the Money	258Out of the Money
DHIIn the Money	$3.30In the Money	$3.70In the Money	$3.20In the Money	$-1.41In the Money	31In the Money	161In the Money	Filter Table By Strike Price of$182.50	DHINear the Money	$0.70Near the Money	$0.90Near the Money	$0.95Near the Money	$0.10Near the Money	26Near the Money	236Near the Money
DHIUnderlying issue's last price	$1.70Underlying issue's last price	$2.00Underlying issue's last price	$1.90Underlying issue's last price	$-0.85Underlying issue's last price	22Underlying issue's last price	198Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	DHIUnderlying issue's last price	$1.55Underlying issue's last price	$1.80Underlying issue's last price	$1.50Underlying issue's last price	$0.09Underlying issue's last price	5Underlying issue's last price	115Underlying issue's last price
DHINear the Money	$0.75Near the Money	$0.90Near the Money	$0.70Near the Money	$-0.81Near the Money	82Near the Money	336Near the Money	Filter Table By Strike Price of$187.50	DHIIn the Money	$3.00In the Money	$3.30In the Money	$3.00In the Money	$0.45In the Money	12In the Money	126In the Money
DHIOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.45Out of the Money	68Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$190.00	DHIIn the Money	$4.90In the Money	$5.30In the Money	$5.20In the Money	$-2.65In the Money	1In the Money	2In the Money
DHIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	6Out of the Money	45Out of the Money	Filter Table By Strike Price of$192.50	DHIIn the Money	$6.50In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	36Out of the Money	48Out of the Money	Filter Table By Strike Price of$195.00	DHIIn the Money	$9.20In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$197.50	DHIIn the Money	$11.70In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$200.00	DHIIn the Money	$13.90In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$202.50	DHIIn the Money	$16.50In the Money	$18.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$205.00	DHIIn the Money	$18.90In the Money	$21.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$210.00	DHIIn the Money	$24.20In the Money	$26.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$215.00	DHIIn the Money	$28.90In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	DHIIn the Money	$33.90In the Money	$36.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$225.00	DHIIn the Money	$38.40In the Money	$41.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	DHIIn the Money	$43.60In the Money	$46.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	DHIIn the Money	$53.40In the Money	$56.80In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)