Stocks Options

LAST PRICE
192.7200
TODAY'S CHANGE (%)
Trending Up1.9500 (1.0222%)

Bid / Lots
192.2000/ 2
Ask / Lots
195.0000/ 5
Open / Previous Close
192.0000 / 190.7700
Day Range
Low 189.6901
High 193.2500
52 Week Range
Low 100.0800
High 199.8500
Volume
1,695,815
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 33.022

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DHIIn the Money	$96.70In the Money	$99.60In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$91.70In the Money	$94.70In 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	---Out of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DHIIn the Money	$86.70In the Money	$89.70In 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	---Out 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	$81.70In the Money	$84.70In 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	---Out 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	$76.70In the Money	$79.70In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$71.70In the Money	$74.60In 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	---Out 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	$66.70In the Money	$69.70In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$61.70In the Money	$64.70In 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	---Out 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	$55.90In the Money	$59.70In 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	---Out of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DHIIn the Money	$51.90In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	22Out of the Money
DHIIn the Money	$50.00In the Money	$52.80In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$48.90In the Money	$52.70In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$47.90In the Money	$51.70In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$47.20In 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$144.00	DHIOut of the Money	---Out 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	$45.90In the Money	$49.70In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$45.00In the Money	$47.80In the Money	$0.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DHIIn the Money	$44.10In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DHIIn the Money	$42.90In the Money	$46.70In the Money	$0.00In 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	$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	$41.90In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	DHIOut of the Money	---Out 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	$40.90In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DHIIn the Money	$38.40In the Money	$42.20In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DHIIn the Money	$36.50In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	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	110Out of the Money
DHIIn the Money	$33.50In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DHIIn the Money	$31.50In the Money	$34.70In the Money	$29.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DHIIn the Money	$28.40In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	DHIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
DHIIn the Money	$26.00In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	43Out of the Money
DHIIn the Money	$24.30In the Money	$26.30In the Money	$25.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$167.50	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	67Out of the Money
DHIIn the Money	$21.90In the Money	$23.70In the Money	$20.46In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$170.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	7Out of the Money	267Out of the Money
DHIIn the Money	$19.40In the Money	$21.10In the Money	$18.37In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$172.50	DHIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	45Out of the Money	20Out of the Money
DHIIn the Money	$16.20In the Money	$19.20In the Money	$16.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	DHIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	2Out of the Money	236Out of the Money
DHIIn the Money	$14.00In the Money	$16.20In the Money	$16.30In the Money	$2.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$177.50	DHIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	11Out of the Money	83Out of the Money
DHIIn the Money	$11.80In the Money	$14.00In the Money	$11.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$180.00	DHIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	96Out of the Money	944Out of the Money
DHIIn the Money	$9.90In the Money	$10.90In the Money	$9.50In the Money	$1.90In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$182.50	DHIOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.37Out of the Money	25Out of the Money	150Out of the Money
DHIIn the Money	$8.00In the Money	$8.40In the Money	$7.65In the Money	$-0.70In the Money	8In the Money	29In the Money	Filter Table By Strike Price of$185.00	DHIOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.73Out of the Money	221Out of the Money	369Out of the Money
DHIIn the Money	$5.90In the Money	$6.30In the Money	$6.10In the Money	$2.23In the Money	5In the Money	137In the Money	Filter Table By Strike Price of$187.50	DHIOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-1.18Out of the Money	13Out of the Money	182Out of the Money
DHIIn the Money	$4.00In the Money	$4.30In the Money	$4.15In the Money	$2.00In the Money	44In the Money	111In the Money	Filter Table By Strike Price of$190.00	DHINear the Money	$1.25Near the Money	$1.45Near the Money	$1.40Near the Money	$-1.64Near the Money	8Near the Money	79Near the Money
DHIUnderlying issue's last price	$2.50Underlying issue's last price	$2.75Underlying issue's last price	$2.77Underlying issue's last price	$0.92Underlying issue's last price	234Underlying issue's last price	1,213Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	DHIUnderlying issue's last price	$2.25Underlying issue's last price	$2.40Underlying issue's last price	$2.30Underlying issue's last price	$-1.60Underlying issue's last price	2Underlying issue's last price	38Underlying issue's last price
DHINear the Money	$1.40Near the Money	$1.55Near the Money	$1.40Near the Money	$0.55Near the Money	56Near the Money	212Near the Money	Filter Table By Strike Price of$195.00	DHIIn the Money	$3.50In the Money	$3.80In the Money	$5.10In the Money	$-0.55In the Money	3In the Money	62In the Money
DHIOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.36Out of the Money	18Out of the Money	155Out of the Money	Filter Table By Strike Price of$197.50	DHIIn the Money	$5.30In the Money	$5.60In the Money	$10.80In the Money	$0.00In the Money	---In the Money	15In the Money
DHIOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.20Out of the Money	27Out of the Money	153Out of the Money	Filter Table By Strike Price of$200.00	DHIIn the Money	$7.30In the Money	$9.50In the Money	$8.30In the Money	$0.00In the Money	---In the Money	4In the Money
DHIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	39Out of the Money	Filter Table By Strike Price of$202.50	DHIIn the Money	$8.70In the Money	$10.80In the Money	$10.50In the Money	$0.00In the Money	---In the Money	2In the Money
DHIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$205.00	DHIIn the Money	$11.50In the Money	$13.10In the Money	$0.00In 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	153Out of the Money	Filter Table By Strike Price of$207.50	DHIIn the Money	$14.10In the Money	$15.70In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$210.00	DHIIn the Money	$15.30In the Money	$18.20In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$212.50	DHIIn the Money	$19.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$215.00	DHIIn the Money	$21.60In the Money	$23.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	DHIIn the Money	$22.80In the Money	$25.60In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$220.00	DHIIn the Money	$25.40In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$1.35Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	DHIIn the Money	$30.40In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	DHIIn the Money	$35.40In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out 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$235.00	DHIIn the Money	$40.50In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	DHIIn the Money	$45.40In the Money	$49.10In the Money	$0.00In 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	28Out of the Money	Filter Table By Strike Price of$245.00	DHIIn the Money	$50.40In the Money	$54.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	DHIIn the Money	$55.70In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DHIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$255.00	DHIIn the Money	$60.80In the Money	$64.20In the Money	$0.00In 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	31Out of the Money	Filter Table By Strike Price of$260.00	DHIIn the Money	$65.40In the Money	$69.20In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)