NYSE | Consumer Discretionary | Home Construction

DR Horton Inc. (DHI)

LAST (1 Apr)

127.41

+0.28 (+0.22%)

MARKET CAP

40.134 B

VOLUME

2,112,403

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
DHI250404C00075000	-	75	51.30	84	53.10	10	52.20	-	-	44.24%	0.9999	-0.0064	0.00	0.00	0.0062
DHI250404C00080000	-	80	46.60	56	48.30	78	47.45	-	-	44.24%	0.9999	-0.0070	0.00	0.00	0.0066
DHI250404C00085000	-	85	41.40	72	43.00	10	42.20	-	-	44.24%	0.9999	-0.0076	0.00	0.00	0.0070
DHI250404C00090000	-	90	36.60	46	38.30	80	37.45	-	-	44.24%	0.9999	-0.0082	0.00	0.00	0.0074
DHI250404C00095000	-	95	31.50	54	33.10	10	32.30	-	-	44.24%	0.9999	-0.0087	0.00	0.00	0.0078
DHI250404C00100000	-	100	26.30	85	28.40	84	27.35	-	-	44.24%	0.9999	-0.0093	0.00	0.00	0.0082
DHI250404C00105000	-	105	21.10	101	23.50	82	22.30	-	-	44.24%	0.9999	-0.0099	0.00	0.00	0.0086
DHI250404C00106000	-	106	20.00	100	22.00	13	21.00	-	-	44.24%	0.9999	-0.0100	0.00	0.00	0.0087
DHI250404C00107000	-	107	19.80	45	22.20	101	21.00	-	-	44.24%	0.9999	-0.0101	0.00	0.00	0.0088
DHI250404C00108000	-	108	18.80	42	19.80	7	19.30	-	-	44.24%	0.9999	-0.0103	0.00	0.00	0.0089
DHI250404C00109000	-	109	17.80	44	20.60	102	19.20	-	-	44.24%	0.9999	-0.0105	0.00	0.00	0.0090
DHI250404C00110000	-	110	16.80	39	19.00	102	17.90	-	-	44.24%	0.9998	-0.0108	0.0001	0.0001	0.0090
DHI250404C00111000	-	111	14.60	102	16.80	10	15.70	-	-	44.24%	0.9997	-0.0114	0.0002	0.0001	0.0091
DHI250404C00112000	-	112	14.40	89	16.90	100	15.65	-	-	44.24%	0.9993	-0.0125	0.0004	0.0002	0.0092
DHI250404C00113000	-	113	13.60	68	16.10	102	14.85	-	-	44.24%	0.9987	-0.0144	0.0008	0.0005	0.0093
DHI250404C00114000	-	114	12.70	39	13.80	7	13.25	-	-	44.24%	0.9973	-0.0177	0.0016	0.0009	0.0093
DHI250404C00115000	-	115	11.20	102	13.20	10	12.20	-	-	44.24%	0.9950	-0.0233	0.0028	0.0017	0.0094
DHI250404C00116000	-	116	10.90	39	11.70	7	11.30	-	-	44.24%	0.9908	-0.0320	0.0048	0.0028	0.0094
DHI250404C00117000	-	117	9.90	41	12.50	105	11.20	-	-	44.24%	0.9840	-0.0450	0.0078	0.0046	0.0094
DHI250404C00118000	-	118	9.10	11	10.00	18	9.55	-	-	44.24%	0.9734	-0.0633	0.0120	0.0071	0.0094
DHI250404C00119000	-	119	8.10	11	8.80	14	8.45	-	-	44.24%	0.9576	-0.0878	0.0177	0.0104	0.0093
DHI250404C00120000	-	120	7.20	13	9.90	112	8.55	-	-	44.24%	0.9351	-0.1185	0.0248	0.0146	0.0092
DHI250404C00121000	2025-03-28 9:27:27 AM EDT	121	6.40	15	7.90	132	7.15	1	1	44.24%	0.9046	-0.1548	0.0332	0.0196	0.0089
DHI250404C00122000	-	122	5.50	15	6.10	28	5.80	-	-	44.24%	0.8650	-0.1949	0.0425	0.0251	0.0086
DHI250404C00123000	2025-04-01 11:55:32 AM EDT	123	4.60	13	5.10	21	4.85	2	1	44.24%	0.8158	-0.2362	0.0521	0.0307	0.0081
DHI250404C00124000	2025-03-28 11:50:00 AM EDT	124	4.00	32	5.50	153	4.75	1	3	44.24%	0.7573	-0.2752	0.0612	0.0361	0.0076
DHI250404C00125000	2025-03-31 11:59:33 AM EDT	125	3.20	38	4.80	323	4.00	13	18	44.24%	0.6906	-0.3083	0.0690	0.0407	0.0069
DHI250404C00126000	2025-04-01 9:03:01 AM EDT	126	2.70	1	2.90	16	2.80	1	48	44.24%	0.6175	-0.3322	0.0747	0.0441	0.0062
DHI250404C00127000	2025-04-01 10:35:34 AM EDT	127	2.20	1	2.30	20	2.25	3	19	44.24%	0.5405	-0.3444	0.0777	0.0458	0.0055
DHI250404C00128000	2025-04-01 9:03:01 AM EDT	128	1.65	1	1.75	11	1.70	12	311	44.24%	0.4627	-0.3438	0.0777	0.0459	0.0047
DHI250404C00129000	2025-04-01 10:56:45 AM EDT	129	1.15	1	1.35	244	1.25	6	24	44.24%	0.3868	-0.3306	0.0749	0.0442	0.0039
DHI250404C00130000	2025-04-01 11:56:16 AM EDT	130	0.85	1	1.90	462	1.38	26	206	44.24%	0.3155	-0.3065	0.0696	0.0411	0.0032
DHI250404C00131000	2025-04-01 9:30:08 AM EDT	131	0.60	2	0.70	9	0.65	5	169	44.24%	0.2510	-0.2742	0.0623	0.0368	0.0026
DHI250404C00132000	2025-04-01 11:51:01 AM EDT	132	0.40	2	0.50	17	0.45	5	98	44.24%	0.1946	-0.2369	0.0539	0.0318	0.0020
DHI250404C00133000	2025-04-01 11:51:00 AM EDT	133	0.25	13	0.35	22	0.30	6	50	44.24%	0.1471	-0.1977	0.0450	0.0266	0.0015
DHI250404C00134000	2025-03-31 11:42:06 AM EDT	134	0.15	22	0.25	56	0.20	12	62	44.24%	0.1083	-0.1596	0.0364	0.0215	0.0011
DHI250404C00135000	2025-04-01 10:08:03 AM EDT	135	0.05	189	0.20	243	0.13	35	221	44.24%	0.0776	-0.1247	0.0284	0.0168	0.0008
DHI250404C00136000	2025-03-31 11:34:16 AM EDT	136		-	0.20	22	0.10	7	40	44.24%	0.0542	-0.0943	0.0215	0.0127	0.0006
DHI250404C00137000	2025-03-28 7:25:20 AM EDT	137	0.05	79	0.20	34	0.13	1	14	44.24%	0.0369	-0.0692	0.0158	0.0093	0.0004
DHI250404C00138000	2025-03-28 11:11:27 AM EDT	138	0.05	15	0.20	58	0.13	2	9	44.24%	0.0245	-0.0492	0.0112	0.0066	0.0003
DHI250404C00139000	2025-04-01 6:44:51 AM EDT	139		-	0.10	1	0.05	2	40	44.98%	0.0220	-0.0460	0.0101	0.0061	0.0002
DHI250404C00140000	2025-03-31 7:53:38 AM EDT	140		-	1.35	215	0.68	1	44	43.65%	0.0096	-0.0218	0.0051	0.0030	0.0001
DHI250404C00141000	2025-03-25 7:33:03 AM EDT	141		-	1.35	212	0.68	1	7	44.10%	0.0065	-0.0155	0.0036	0.0021	0.0001
DHI250404C00142000	2025-03-27 10:20:41 AM EDT	142		-	0.20	110	0.10	3	4	46.30%	0.0049	-0.0126	0.0026	0.0016	0.0001
DHI250404C00143000	2025-03-18 9:27:07 AM EDT	143	0.05	3	1.35	182	0.70	2	7	44.24%	0.0021	-0.0058	0.0013	0.0008	0.00
DHI250404C00144000	2025-03-07 6:56:20 AM EDT	144	0.05	76	1.35	208	0.70	8	4	44.24%	0.0012	-0.0035	0.0008	0.0005	0.00
DHI250404C00145000	2025-03-14 9:12:55 AM EDT	145		-	1.35	192	0.68	1	19	44.69%	0.0006	-0.0017	0.0004	0.0002	0.00
DHI250404C00146000	-	146		-	1.35	123	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00147000	-	147		-	1.35	123	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00148000	-	148		-	1.35	123	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00149000	-	149		-	1.35	123	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00150000	2025-03-20 6:43:32 AM EDT	150	0.15	6	1.35	189	0.75	5	16	44.24%	0.00	-0.0001	0.00	0.00	0.00
DHI250404C00152500	2025-03-17 7:18:28 AM EDT	152.5		-	1.35	193	0.68	1	2	44.27%	0.00	0.00	0.00	0.00	0.00
DHI250404C00155000	2025-03-10 10:25:03 AM EDT	155		-	1.35	188	0.68	1	4	44.78%	0.00	0.00	0.00	0.00	0.00
DHI250404C00160000	2025-02-20 8:47:53 AM EDT	160		-	1.35	180	0.68	1	1	45.40%	0.00	0.00	0.00	0.00	0.00
DHI250404C00165000	-	165		-	1.35	122	0.68	-	-	45.24%	0.0343	-0.0247	0.0049	0.0258	0.0029
DHI250404C00170000	-	170		-	1.35	122	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00175000	-	175		-	1.35	122	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00180000	-	180		-	1.35	122	0.68	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404C00185000	2025-03-19 7:29:23 AM EDT	185		-	1.35	184	0.68	2	2	44.42%	0.00	0.00	0.00	0.00	0.00
DHI250404C00190000	-	190		-	1.35	122	0.68	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
DHI250404P00075000	-	75		-	0.05	1	0.03	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404P00080000	-	80		-	0.05	1	0.03	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404P00085000	-	85		-	0.05	6	0.03	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404P00090000	2025-03-19 7:54:38 AM EDT	90		-	0.05	5	0.03	3	3	43.12%	0.00	0.00	0.00	0.00	0.00
DHI250404P00095000	-	95	0.05	13	0.05	4	0.05	-	-	45.16%	0.00	0.00	0.00	0.00	0.00
DHI250404P00100000	2025-03-31 11:20:20 AM EDT	100	0.05	43	0.10	52	0.07	2	13	45.16%	0.00	0.00	0.00	0.00	0.00
DHI250404P00105000	2025-03-19 7:33:31 AM EDT	105		-	0.10	31	0.05	1	1	44.32%	0.00	0.00	0.00	0.00	0.00
DHI250404P00106000	2025-03-25 5:45:58 AM EDT	106		-	2.15	137	1.07	7	7	46.19%	0.00	0.00	0.00	0.00	0.00
DHI250404P00107000	2025-03-26 7:08:37 AM EDT	107		-	0.20	129	0.10	60	60	44.07%	0.00	0.00	0.00	0.00	0.00
DHI250404P00108000	2025-03-28 6:20:11 AM EDT	108		-	0.25	121	0.13	21	26	48.26%	-0.0001	-0.0002	0.00	0.00	0.00
DHI250404P00109000	2025-03-24 11:46:47 AM EDT	109		-	1.35	154	0.68	378	328	45.16%	-0.0001	-0.0002	0.00	0.00	0.00
DHI250404P00110000	2025-03-28 8:05:53 AM EDT	110		-	0.10	59	0.05	1	22	43.98%	-0.0001	-0.0003	0.0001	0.00	0.00
DHI250404P00111000	2025-03-28 8:05:53 AM EDT	111		-	1.30	133	0.65	1	1	43.98%	-0.0002	-0.0007	0.0002	0.0001	0.00
DHI250404P00112000	-	112		-	1.30	102	0.65	-	-		0.00	0.00	0.00	0.00	0.00
DHI250404P00113000	2025-03-17 6:16:51 AM EDT	113		-	1.30	134	0.65	2	13	48.26%	-0.0024	-0.0069	0.0013	0.0009	0.00
DHI250404P00114000	2025-03-17 7:37:32 AM EDT	114		-	1.30	132	0.65	1	4	44.67%	-0.0028	-0.0074	0.0017	0.0010	0.00
DHI250404P00115000	2025-03-31 11:05:08 AM EDT	115		-	0.20	72	0.10	105	120	45.16%	-0.0058	-0.0142	0.0032	0.0019	-0.0001
DHI250404P00116000	2025-03-31 5:44:18 AM EDT	116		-	0.15	37	0.07	1	58	45.72%	-0.0140	-0.0311	0.0068	0.0041	-0.0001
DHI250404P00117000	2025-04-01 8:15:43 AM EDT	117		-	0.20	36	0.10	2	16	45.72%	-0.0233	-0.0480	0.0105	0.0063	-0.0002
DHI250404P00118000	2025-03-31 7:40:18 AM EDT	118		-	0.20	32	0.10	1	24	43.71%	-0.0262	-0.0508	0.0121	0.0070	-0.0003
DHI250404P00119000	2025-03-31 9:00:50 AM EDT	119	0.10	13	0.20	11	0.15	17	24	45.16%	-0.0455	-0.0826	0.0183	0.0111	-0.0005
DHI250404P00120000	2025-04-01 11:07:29 AM EDT	120	0.15	1	0.50	236	0.33	8	146	45.16%	-0.0687	-0.1142	0.0254	0.0153	-0.0007
DHI250404P00121000	2025-04-01 9:03:48 AM EDT	121	0.25	19	0.35	24	0.30	9	44	45.16%	-0.0998	-0.1511	0.0336	0.0202	-0.0011
DHI250404P00122000	2025-04-01 11:13:12 AM EDT	122	0.35	14	0.45	13	0.40	10	78	45.16%	-0.1397	-0.1914	0.0426	0.0257	-0.0015
DHI250404P00123000	2025-04-01 9:53:49 AM EDT	123	0.50	2	0.70	31	0.60	4	42	45.16%	-0.1888	-0.2326	0.0518	0.0312	-0.0020
DHI250404P00124000	2025-04-01 7:46:19 AM EDT	124	0.75	2	0.85	32	0.80	3	100	45.16%	-0.2468	-0.2712	0.0605	0.0364	-0.0026
DHI250404P00125000	2025-04-01 11:36:50 AM EDT	125	1.00	1	1.15	29	1.07	47	76	45.16%	-0.3127	-0.3038	0.0679	0.0409	-0.0034
DHI250404P00126000	2025-04-01 10:20:28 AM EDT	126	1.30	1	1.55	29	1.43	16	43	45.16%	-0.3845	-0.3272	0.0733	0.0441	-0.0041
DHI250404P00127000	2025-04-01 11:37:50 AM EDT	127	1.75	1	2.00	30	1.88	7	68	45.16%	-0.4599	-0.3391	0.0761	0.0458	-0.0050
DHI250404P00128000	2025-04-01 11:38:24 AM EDT	128	2.20	1	2.45	35	2.33	26	75	45.16%	-0.5362	-0.3384	0.0762	0.0459	-0.0058
DHI250404P00129000	2025-04-01 11:59:52 AM EDT	129	2.35	45	4.80	720	3.58	6	59	45.16%	-0.6106	-0.3254	0.0735	0.0443	-0.0066
DHI250404P00130000	2025-04-01 10:29:01 AM EDT	130	2.20	308	3.80	28	3.00	14	890	45.16%	-0.6806	-0.3017	0.0685	0.0413	-0.0074
DHI250404P00131000	2025-03-27 11:58:09 AM EDT	131	2.65	147	4.50	32	3.58	3	14	45.16%	-0.7443	-0.2697	0.0616	0.0371	-0.0082
DHI250404P00132000	2025-03-31 11:20:20 AM EDT	132	4.70	16	5.50	32	5.10	2	35	45.16%	-0.8002	-0.2326	0.0536	0.0323	-0.0088
DHI250404P00133000	2025-04-01 5:35:04 AM EDT	133	3.80	167	6.20	23	5.00	2	12	45.16%	-0.8477	-0.1934	0.0451	0.0272	-0.0094
DHI250404P00134000	2025-03-28 10:11:35 AM EDT	134	6.60	10	7.50	44	7.05	2	2	45.16%	-0.8868	-0.1550	0.0368	0.0222	-0.0098
DHI250404P00135000	2025-04-01 10:03:41 AM EDT	135	7.30	12	8.30	16	7.80	4	8	45.16%	-0.9179	-0.1194	0.0291	0.0175	-0.0102
DHI250404P00136000	2025-03-28 11:19:52 AM EDT	136	8.40	13	9.40	47	8.90	1	7	45.16%	-0.9419	-0.0881	0.0222	0.0134	-0.0106
DHI250404P00137000	2025-04-01 10:16:09 AM EDT	137	9.50	10	12.00	123	10.75	21	-	45.16%	-0.9599	-0.0618	0.0165	0.0100	-0.0108
DHI250404P00138000	2025-04-01 10:18:39 AM EDT	138	8.50	112	11.30	44	9.90	21	21	45.16%	-0.9730	-0.0407	0.0119	0.0072	-0.0111
DHI250404P00139000	2025-03-31 11:41:06 AM EDT	139	9.80	102	12.20	11	11.00	23	-	45.16%	-0.9823	-0.0243	0.0084	0.0050	-0.0112
DHI250404P00140000	2025-03-25 10:57:40 AM EDT	140	12.50	14	13.30	49	12.90	21	19	45.16%	-0.9886	-0.0120	0.0057	0.0034	-0.0114
DHI250404P00141000	2025-03-24 7:23:32 AM EDT	141	11.60	102	14.20	20	12.90	1	-	45.16%	-0.9929	-0.0032	0.0038	0.0023	-0.0115
DHI250404P00142000	2025-04-01 10:16:09 AM EDT	142	14.30	13	15.10	12	14.70	21	-	45.16%	-0.9956	0.0031	0.0024	0.0015	-0.0116
DHI250404P00143000	2025-04-01 10:18:39 AM EDT	143	13.60	105	16.30	54	14.95	21	21	45.16%	-0.9974	0.0073	0.0015	0.0009	-0.0117
DHI250404P00144000	2025-03-31 11:41:06 AM EDT	144	14.60	105	17.30	52	15.95	21	21	45.16%	-0.9984	0.0101	0.0009	0.0006	-0.0118
DHI250404P00145000	2025-03-25 10:55:46 AM EDT	145	15.60	103	18.30	53	16.95	2	2	45.16%	-0.9991	0.0119	0.0006	0.0003	-0.0119
DHI250404P00146000	-	146	18.20	12	20.20	102	19.20	-	-	45.16%	-0.9995	0.0131	0.0003	0.0002	-0.0120
DHI250404P00147000	2025-03-31 6:27:01 AM EDT	147	17.80	102	20.30	52	19.05	1	-	45.16%	-0.9997	0.0139	0.0002	0.0001	-0.0121
DHI250404P00148000	2025-03-31 6:27:01 AM EDT	148	18.60	112	21.20	11	19.90	1	1	45.16%	-0.9998	0.0144	0.0001	0.0001	-0.0122
DHI250404P00149000	-	149	21.20	13	22.20	13	21.70	-	-	45.16%	-0.9999	0.0147	0.0001	0.00	-0.0122
DHI250404P00150000	2025-03-27 11:01:59 AM EDT	150	22.50	6	23.20	11	22.85	4	20	45.16%	-0.9999	0.0149	0.00	0.00	-0.0123
DHI250404P00152500	-	152.5	24.40	75	26.10	78	25.25	-	-	45.16%	-0.9999	0.0153	0.00	0.00	-0.0125
DHI250404P00155000	-	155	27.00	10	28.60	65	27.80	-	-	45.16%	-0.9999	0.0156	0.00	0.00	-0.0127
DHI250404P00160000	-	160	32.00	10	33.60	62	32.80	-	-	45.16%	-0.9999	0.0162	0.00	0.00	-0.0131
DHI250404P00165000	-	165	37.00	10	38.60	82	37.80	-	-	45.16%	-0.9999	0.0168	0.00	0.00	-0.0136
DHI250404P00170000	-	170	42.10	10	43.50	50	42.80	-	-	45.16%	-0.9999	0.0174	0.00	0.00	-0.0140
DHI250404P00175000	-	175	46.80	82	48.70	75	47.75	-	-	45.16%	-0.9999	0.0179	0.00	0.00	-0.0144
DHI250404P00180000	-	180	52.00	10	53.50	57	52.75	-	-	45.16%	-0.9999	0.0185	0.00	0.00	-0.0148
DHI250404P00185000	-	185	56.80	87	58.70	80	57.75	-	-	45.16%	-0.9999	0.0191	0.00	0.00	-0.0152
DHI250404P00190000	-	190	61.70	81	63.70	81	62.70	-	-	45.16%	-0.9999	0.0197	0.00	0.00	-0.0156

Expiration

In The Money

Show All Columns

Calls														Puts
51.30	84	53.10	10	52.20	-	-	44.24%	0.9999	-0.0064	0.00	0.00	0.0062	75		-	0.05	1	0.03	-	-	0.00	0.00	0.00	0.00	0.00	0.00
46.60	56	48.30	78	47.45	-	-	44.24%	0.9999	-0.0070	0.00	0.00	0.0066	80		-	0.05	1	0.03	-	-	0.00	0.00	0.00	0.00	0.00	0.00
41.40	72	43.00	10	42.20	-	-	44.24%	0.9999	-0.0076	0.00	0.00	0.0070	85		-	0.05	6	0.03	-	-	0.00	0.00	0.00	0.00	0.00	0.00
36.60	46	38.30	80	37.45	-	-	44.24%	0.9999	-0.0082	0.00	0.00	0.0074	90		-	0.05	5	0.03	3	3	43.12%	0.00	0.00	0.00	0.00	0.00
31.50	54	33.10	10	32.30	-	-	44.24%	0.9999	-0.0087	0.00	0.00	0.0078	95	0.05	13	0.05	4	0.05	-	-	45.16%	0.00	0.00	0.00	0.00	0.00
26.30	85	28.40	84	27.35	-	-	44.24%	0.9999	-0.0093	0.00	0.00	0.0082	100	0.05	43	0.10	52	0.07	2	13	45.16%	0.00	0.00	0.00	0.00	0.00
21.10	101	23.50	82	22.30	-	-	44.24%	0.9999	-0.0099	0.00	0.00	0.0086	105		-	0.10	31	0.05	1	1	44.32%	0.00	0.00	0.00	0.00	0.00
20.00	100	22.00	13	21.00	-	-	44.24%	0.9999	-0.0100	0.00	0.00	0.0087	106		-	2.15	137	1.07	7	7	46.19%	0.00	0.00	0.00	0.00	0.00
19.80	45	22.20	101	21.00	-	-	44.24%	0.9999	-0.0101	0.00	0.00	0.0088	107		-	0.20	129	0.10	60	60	44.07%	0.00	0.00	0.00	0.00	0.00
18.80	42	19.80	7	19.30	-	-	44.24%	0.9999	-0.0103	0.00	0.00	0.0089	108		-	0.25	121	0.13	21	26	48.26%	-0.0001	-0.0002	0.00	0.00	0.00
17.80	44	20.60	102	19.20	-	-	44.24%	0.9999	-0.0105	0.00	0.00	0.0090	109		-	1.35	154	0.68	378	328	45.16%	-0.0001	-0.0002	0.00	0.00	0.00
16.80	39	19.00	102	17.90	-	-	44.24%	0.9998	-0.0108	0.0001	0.0001	0.0090	110		-	0.10	59	0.05	1	22	43.98%	-0.0001	-0.0003	0.0001	0.00	0.00
14.60	102	16.80	10	15.70	-	-	44.24%	0.9997	-0.0114	0.0002	0.0001	0.0091	111		-	1.30	133	0.65	1	1	43.98%	-0.0002	-0.0007	0.0002	0.0001	0.00
14.40	89	16.90	100	15.65	-	-	44.24%	0.9993	-0.0125	0.0004	0.0002	0.0092	112		-	1.30	102	0.65	-	-	0.00	0.00	0.00	0.00	0.00	0.00
13.60	68	16.10	102	14.85	-	-	44.24%	0.9987	-0.0144	0.0008	0.0005	0.0093	113		-	1.30	134	0.65	2	13	48.26%	-0.0024	-0.0069	0.0013	0.0009	0.00
12.70	39	13.80	7	13.25	-	-	44.24%	0.9973	-0.0177	0.0016	0.0009	0.0093	114		-	1.30	132	0.65	1	4	44.67%	-0.0028	-0.0074	0.0017	0.0010	0.00
11.20	102	13.20	10	12.20	-	-	44.24%	0.9950	-0.0233	0.0028	0.0017	0.0094	115		-	0.20	72	0.10	105	120	45.16%	-0.0058	-0.0142	0.0032	0.0019	-0.0001
10.90	39	11.70	7	11.30	-	-	44.24%	0.9908	-0.0320	0.0048	0.0028	0.0094	116		-	0.15	37	0.07	1	58	45.72%	-0.0140	-0.0311	0.0068	0.0041	-0.0001
9.90	41	12.50	105	11.20	-	-	44.24%	0.9840	-0.0450	0.0078	0.0046	0.0094	117		-	0.20	36	0.10	2	16	45.72%	-0.0233	-0.0480	0.0105	0.0063	-0.0002
9.10	11	10.00	18	9.55	-	-	44.24%	0.9734	-0.0633	0.0120	0.0071	0.0094	118		-	0.20	32	0.10	1	24	43.71%	-0.0262	-0.0508	0.0121	0.0070	-0.0003
8.10	11	8.80	14	8.45	-	-	44.24%	0.9576	-0.0878	0.0177	0.0104	0.0093	119	0.10	13	0.20	11	0.15	17	24	45.16%	-0.0455	-0.0826	0.0183	0.0111	-0.0005
7.20	13	9.90	112	8.55	-	-	44.24%	0.9351	-0.1185	0.0248	0.0146	0.0092	120	0.15	1	0.50	236	0.33	8	146	45.16%	-0.0687	-0.1142	0.0254	0.0153	-0.0007
6.40	15	7.90	132	7.15	1	1	44.24%	0.9046	-0.1548	0.0332	0.0196	0.0089	121	0.25	19	0.35	24	0.30	9	44	45.16%	-0.0998	-0.1511	0.0336	0.0202	-0.0011
5.50	15	6.10	28	5.80	-	-	44.24%	0.8650	-0.1949	0.0425	0.0251	0.0086	122	0.35	14	0.45	13	0.40	10	78	45.16%	-0.1397	-0.1914	0.0426	0.0257	-0.0015
4.60	13	5.10	21	4.85	2	1	44.24%	0.8158	-0.2362	0.0521	0.0307	0.0081	123	0.50	2	0.70	31	0.60	4	42	45.16%	-0.1888	-0.2326	0.0518	0.0312	-0.0020
4.00	32	5.50	153	4.75	1	3	44.24%	0.7573	-0.2752	0.0612	0.0361	0.0076	124	0.75	2	0.85	32	0.80	3	100	45.16%	-0.2468	-0.2712	0.0605	0.0364	-0.0026
3.20	38	4.80	323	4.00	13	18	44.24%	0.6906	-0.3083	0.0690	0.0407	0.0069	125	1.00	1	1.15	29	1.07	47	76	45.16%	-0.3127	-0.3038	0.0679	0.0409	-0.0034
2.70	1	2.90	16	2.80	1	48	44.24%	0.6175	-0.3322	0.0747	0.0441	0.0062	126	1.30	1	1.55	29	1.43	16	43	45.16%	-0.3845	-0.3272	0.0733	0.0441	-0.0041
2.20	1	2.30	20	2.25	3	19	44.24%	0.5405	-0.3444	0.0777	0.0458	0.0055	127	1.75	1	2.00	30	1.88	7	68	45.16%	-0.4599	-0.3391	0.0761	0.0458	-0.0050
1.65	1	1.75	11	1.70	12	311	44.24%	0.4627	-0.3438	0.0777	0.0459	0.0047	128	2.20	1	2.45	35	2.33	26	75	45.16%	-0.5362	-0.3384	0.0762	0.0459	-0.0058
1.15	1	1.35	244	1.25	6	24	44.24%	0.3868	-0.3306	0.0749	0.0442	0.0039	129	2.35	45	4.80	720	3.58	6	59	45.16%	-0.6106	-0.3254	0.0735	0.0443	-0.0066
0.85	1	1.90	462	1.38	26	206	44.24%	0.3155	-0.3065	0.0696	0.0411	0.0032	130	2.20	308	3.80	28	3.00	14	890	45.16%	-0.6806	-0.3017	0.0685	0.0413	-0.0074
0.60	2	0.70	9	0.65	5	169	44.24%	0.2510	-0.2742	0.0623	0.0368	0.0026	131	2.65	147	4.50	32	3.58	3	14	45.16%	-0.7443	-0.2697	0.0616	0.0371	-0.0082
0.40	2	0.50	17	0.45	5	98	44.24%	0.1946	-0.2369	0.0539	0.0318	0.0020	132	4.70	16	5.50	32	5.10	2	35	45.16%	-0.8002	-0.2326	0.0536	0.0323	-0.0088
0.25	13	0.35	22	0.30	6	50	44.24%	0.1471	-0.1977	0.0450	0.0266	0.0015	133	3.80	167	6.20	23	5.00	2	12	45.16%	-0.8477	-0.1934	0.0451	0.0272	-0.0094
0.15	22	0.25	56	0.20	12	62	44.24%	0.1083	-0.1596	0.0364	0.0215	0.0011	134	6.60	10	7.50	44	7.05	2	2	45.16%	-0.8868	-0.1550	0.0368	0.0222	-0.0098
0.05	189	0.20	243	0.13	35	221	44.24%	0.0776	-0.1247	0.0284	0.0168	0.0008	135	7.30	12	8.30	16	7.80	4	8	45.16%	-0.9179	-0.1194	0.0291	0.0175	-0.0102
	-	0.20	22	0.10	7	40	44.24%	0.0542	-0.0943	0.0215	0.0127	0.0006	136	8.40	13	9.40	47	8.90	1	7	45.16%	-0.9419	-0.0881	0.0222	0.0134	-0.0106
0.05	79	0.20	34	0.13	1	14	44.24%	0.0369	-0.0692	0.0158	0.0093	0.0004	137	9.50	10	12.00	123	10.75	21	-	45.16%	-0.9599	-0.0618	0.0165	0.0100	-0.0108
0.05	15	0.20	58	0.13	2	9	44.24%	0.0245	-0.0492	0.0112	0.0066	0.0003	138	8.50	112	11.30	44	9.90	21	21	45.16%	-0.9730	-0.0407	0.0119	0.0072	-0.0111
	-	0.10	1	0.05	2	40	44.98%	0.0220	-0.0460	0.0101	0.0061	0.0002	139	9.80	102	12.20	11	11.00	23	-	45.16%	-0.9823	-0.0243	0.0084	0.0050	-0.0112
	-	1.35	215	0.68	1	44	43.65%	0.0096	-0.0218	0.0051	0.0030	0.0001	140	12.50	14	13.30	49	12.90	21	19	45.16%	-0.9886	-0.0120	0.0057	0.0034	-0.0114
	-	1.35	212	0.68	1	7	44.10%	0.0065	-0.0155	0.0036	0.0021	0.0001	141	11.60	102	14.20	20	12.90	1	-	45.16%	-0.9929	-0.0032	0.0038	0.0023	-0.0115
	-	0.20	110	0.10	3	4	46.30%	0.0049	-0.0126	0.0026	0.0016	0.0001	142	14.30	13	15.10	12	14.70	21	-	45.16%	-0.9956	0.0031	0.0024	0.0015	-0.0116
0.05	3	1.35	182	0.70	2	7	44.24%	0.0021	-0.0058	0.0013	0.0008	0.00	143	13.60	105	16.30	54	14.95	21	21	45.16%	-0.9974	0.0073	0.0015	0.0009	-0.0117
0.05	76	1.35	208	0.70	8	4	44.24%	0.0012	-0.0035	0.0008	0.0005	0.00	144	14.60	105	17.30	52	15.95	21	21	45.16%	-0.9984	0.0101	0.0009	0.0006	-0.0118
	-	1.35	192	0.68	1	19	44.69%	0.0006	-0.0017	0.0004	0.0002	0.00	145	15.60	103	18.30	53	16.95	2	2	45.16%	-0.9991	0.0119	0.0006	0.0003	-0.0119
	-	1.35	123	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	146	18.20	12	20.20	102	19.20	-	-	45.16%	-0.9995	0.0131	0.0003	0.0002	-0.0120
	-	1.35	123	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	147	17.80	102	20.30	52	19.05	1	-	45.16%	-0.9997	0.0139	0.0002	0.0001	-0.0121
	-	1.35	123	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	148	18.60	112	21.20	11	19.90	1	1	45.16%	-0.9998	0.0144	0.0001	0.0001	-0.0122
	-	1.35	123	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	149	21.20	13	22.20	13	21.70	-	-	45.16%	-0.9999	0.0147	0.0001	0.00	-0.0122
0.15	6	1.35	189	0.75	5	16	44.24%	0.00	-0.0001	0.00	0.00	0.00	150	22.50	6	23.20	11	22.85	4	20	45.16%	-0.9999	0.0149	0.00	0.00	-0.0123
	-	1.35	193	0.68	1	2	44.27%	0.00	0.00	0.00	0.00	0.00	152.5	24.40	75	26.10	78	25.25	-	-	45.16%	-0.9999	0.0153	0.00	0.00	-0.0125
	-	1.35	188	0.68	1	4	44.78%	0.00	0.00	0.00	0.00	0.00	155	27.00	10	28.60	65	27.80	-	-	45.16%	-0.9999	0.0156	0.00	0.00	-0.0127
	-	1.35	180	0.68	1	1	45.40%	0.00	0.00	0.00	0.00	0.00	160	32.00	10	33.60	62	32.80	-	-	45.16%	-0.9999	0.0162	0.00	0.00	-0.0131
	-	1.35	122	0.68	-	-	45.24%	0.0343	-0.0247	0.0049	0.0258	0.0029	165	37.00	10	38.60	82	37.80	-	-	45.16%	-0.9999	0.0168	0.00	0.00	-0.0136
	-	1.35	122	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	170	42.10	10	43.50	50	42.80	-	-	45.16%	-0.9999	0.0174	0.00	0.00	-0.0140
	-	1.35	122	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	175	46.80	82	48.70	75	47.75	-	-	45.16%	-0.9999	0.0179	0.00	0.00	-0.0144
	-	1.35	122	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	180	52.00	10	53.50	57	52.75	-	-	45.16%	-0.9999	0.0185	0.00	0.00	-0.0148
	-	1.35	184	0.68	2	2	44.42%	0.00	0.00	0.00	0.00	0.00	185	56.80	87	58.70	80	57.75	-	-	45.16%	-0.9999	0.0191	0.00	0.00	-0.0152
	-	1.35	122	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	190	61.70	81	63.70	81	62.70	-	-	45.16%	-0.9999	0.0197	0.00	0.00	-0.0156
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More