Stocks Options

LAST PRICE
148.4800
TODAY'S CHANGE (%)
Trending Up3.0200 (2.0762%)

Bid / Lots
148.1100/ 1
Ask / Lots
151.6600/ 1
Open / Previous Close
150.0000 / 145.4600
Day Range
Low 148.4500
High 153.5400
52 Week Range
Low 100.0800
High 165.7500
Volume
3,134,157
above 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 29.621

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DHIIn the Money	$72.10In the Money	$75.70In 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	$67.10In the Money	$70.80In 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	$62.50In the Money	$65.10In 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	$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	$57.20In the Money	$60.70In 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	$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	$52.20In the Money	$55.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$47.10In the Money	$50.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$42.40In the Money	$45.60In the Money	$45.05In the Money	$45.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	DHIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
DHIIn the Money	$37.30In the Money	$40.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$32.00In the Money	$35.80In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DHIIn the Money	$27.20In the Money	$30.40In the Money	$27.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$120.00	DHIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money
DHIIn the Money	$26.20In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	DHIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$25.10In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	DHIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$24.80In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	DHIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$23.40In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	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	$22.30In the Money	$25.30In the Money	$21.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	DHIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DHIIn the Money	$20.90In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	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	$20.60In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	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	$19.10In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	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	$18.20In the Money	$21.20In the Money	$23.20In the Money	$23.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$129.00	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	$17.40In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	DHIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DHIIn the Money	$16.00In the Money	$19.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DHIIn the Money	$15.40In the Money	$18.20In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	DHIOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DHIIn the Money	$14.30In the Money	$17.80In 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	$0.00Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DHIIn the Money	$14.00In the Money	$16.40In 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	$0.00Out of the Money	$1.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DHIIn the Money	$12.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	DHIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	46Out of the Money
DHIIn the Money	$11.60In the Money	$14.30In 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	$0.00Out of the Money	$1.35Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DHIIn the Money	$10.80In the Money	$13.60In the Money	$7.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$137.00	DHIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.89Out of the Money	43Out of the Money	71Out of the Money
DHIIn the Money	$9.40In the Money	$11.20In the Money	$5.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$138.00	DHIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-1.35Out of the Money	3Out of the Money	32Out of the Money
DHIIn the Money	$8.10In the Money	$10.10In the Money	$6.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$139.00	DHIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.81Out of the Money	1Out of the Money	3Out of the Money
DHIIn the Money	$7.80In the Money	$9.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$140.00	DHIOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.50Out of the Money	11Out of the Money	41Out of the Money
DHIIn the Money	$6.00In the Money	$8.20In the Money	$6.28In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$141.00	DHIOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
DHIIn the Money	$6.80In the Money	$7.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	DHIOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-1.93Out of the Money	24Out of the Money	43Out of the Money
DHIIn the Money	$6.00In the Money	$6.30In the Money	$9.20In the Money	$5.46In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$143.00	DHIOut of the Money	$0.45Out of the Money	$1.45Out of the Money	$0.45Out of the Money	$-2.00Out of the Money	17Out of the Money	14Out of the Money
DHIIn the Money	$4.90In the Money	$5.50In the Money	$6.13In the Money	$2.83In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$144.00	DHIOut of the Money	$0.60Out of the Money	$2.25Out of the Money	$0.60Out of the Money	$-2.80Out of the Money	30Out of the Money	10Out of the Money
DHIIn the Money	$3.50In the Money	$4.70In the Money	$5.41In the Money	$3.61In the Money	3In the Money	49In the Money	Filter Table By Strike Price of$145.00	DHIOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$-1.76Out of the Money	28Out of the Money	42Out of the Money
DHIIn the Money	$3.50In the Money	$4.00In the Money	$4.60In the Money	$2.21In the Money	12In the Money	82In the Money	Filter Table By Strike Price of$146.00	DHINear the Money	$1.10Near the Money	$1.30Near the Money	$1.10Near the Money	$-1.75Near the Money	38Near the Money	54Near the Money
DHIIn the Money	$2.25In the Money	$3.30In the Money	$6.42In the Money	$4.55In the Money	4In the Money	27In the Money	Filter Table By Strike Price of$147.00	DHINear the Money	$1.45Near the Money	$1.60Near the Money	$1.37Near the Money	$-2.73Near the Money	33Near the Money	2Near the Money
DHIUnderlying issue's last price	$2.50Underlying issue's last price	$2.65Underlying issue's last price	$2.75Underlying issue's last price	$0.10Underlying issue's last price	10Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$148.00Underlying issue's last price	DHIUnderlying issue's last price	$1.85Underlying issue's last price	$2.00Underlying issue's last price	$1.60Underlying issue's last price	$1.60Underlying issue's last price	213Underlying issue's last price	---Underlying issue's last price
DHINear the Money	$2.00Near the Money	$2.10Near the Money	$2.55Near the Money	$1.49Near the Money	15Near the Money	6Near the Money	Filter Table By Strike Price of$149.00	DHIIn the Money	$2.35In the Money	$2.50In the Money	$1.99In the Money	$-4.31In the Money	31In the Money	10In the Money
DHINear the Money	$1.55Near the Money	$1.70Near the Money	$1.75Near the Money	$0.85Near the Money	61Near the Money	57Near the Money	Filter Table By Strike Price of$150.00	DHIIn the Money	$2.90In the Money	$3.10In the Money	$2.82In the Money	$-3.31In the Money	78In the Money	22In the Money
DHIOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$1.12Out of the Money	$0.67Out of the Money	64Out of the Money	35Out of the Money	Filter Table By Strike Price of$152.50	DHIIn the Money	$4.20In the Money	$5.70In the Money	$4.00In the Money	$4.00In the Money	7In the Money	---In the Money
DHIOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.12Out of the Money	120Out of the Money	30Out of the Money	Filter Table By Strike Price of$155.00	DHIIn the Money	$5.70In the Money	$7.00In the Money	$9.50In the Money	$0.00In the Money	---In the Money	27In the Money
DHIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.05Out of the Money	93Out of the Money	20Out of the Money	Filter Table By Strike Price of$157.50	DHIIn the Money	$8.70In the Money	$10.10In 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	$0.10Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	78Out of the Money	47Out of the Money	Filter Table By Strike Price of$160.00	DHIIn the Money	$10.10In the Money	$13.30In the Money	$14.55In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	8Out of the Money	4Out of the Money	Filter Table By Strike Price of$162.50	DHIIn the Money	$12.40In the Money	$15.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$165.00	DHIIn the Money	$15.00In the Money	$17.50In 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$167.50	DHIIn the Money	$17.60In the Money	$20.80In 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	$0.55Out of the Money	$0.11Out of the Money	$0.10Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$170.00	DHIIn the Money	$19.80In the Money	$22.80In 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$172.50	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	$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$175.00	DHIIn the Money	$24.30In the Money	$27.40In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$180.00	DHIIn the Money	$29.30In the Money	$33.00In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	DHIIn the Money	$34.40In the Money	$37.60In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	DHIIn the Money	$39.30In the Money	$42.70In 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	$1.35Out 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	$44.40In the Money	$47.90In 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$200.00	DHIIn the Money	$49.50In the Money	$52.90In 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	$54.50In the Money	$57.60In 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	$0.00Out 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	$59.30In the Money	$62.90In 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	$64.40In the Money	$67.60In 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	$0.00Out 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	$69.70In the Money	$72.40In 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$225.00	DHIIn the Money	$74.40In the Money	$78.00In 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	$0.35Out of the Money	$0.15Out of the Money	$0.15Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	DHIIn the Money	$80.40In the Money	$82.70In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)