Options Chain for D R HORTON INC COM (DHI) - $154.53 as of 11/26/2025 2:58:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 100.70 | 104.40 | 102.55 | 115.90 | 0.00 | 0.00% | 1.86 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 95.70 | 99.40 | 97.55 | 109.10 | 0.00 | 0.00% | 1.63 | 0 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 90.70 | 94.40 | 92.55 | 88.60 | 0.00 | 0.00% | 1.42 | 0 | 223 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 85.70 | 89.30 | 87.50 | 77.77 | 0.00 | 0.00% | 1.25 | 0 | 33 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 80.80 | 84.50 | 82.65 | 59.60 | 0.00 | 0.00% | 1.10 | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 75.80 | 79.50 | 77.65 | 63.78 | 0.00 | 0.00% | 0.97 | 0 | 29 | 1.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 70.90 | 74.70 | 72.80 | 82.00 | 0.00 | 0.00% | 0.86 | 0 | 13 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 65.80 | 69.00 | 67.40 | 81.50 | 0.00 | 0.00% | 0.75 | 0 | 89 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 60.90 | 64.10 | 62.50 | 78.59 | 0.00 | 0.00% | 0.66 | 0 | 14 | 0.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 56.30 | 59.00 | 57.65 | 47.82 | 0.00 | 0.00% | 0.58 | 0 | 101 | 0.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 51.40 | 54.10 | 52.75 | 47.10 | 0.00 | 0.00% | 0.50 | 0 | 135 | 0.81 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 46.50 | 49.00 | 47.75 | 34.75 | 0.00 | 0.00% | 0.43 | 0 | 368 | 0.72 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 41.60 | 43.80 | 42.70 | 46.07 | 0.00 | 0.00% | 0.37 | 0 | 211 | 0.57 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 36.80 | 39.10 | 37.95 | 34.61 | 0.00 | 0.00% | 0.32 | 0 | 342 | 0.54 | 0.98 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 32.00 | 34.30 | 33.15 | 27.96 | 0.00 | 0.00% | 0.27 | 0 | 367 | 0.50 | 0.96 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 27.40 | 29.70 | 28.55 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 293 | 0.47 | 0.93 | 0.01 | -0.05 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 23.40 | 25.00 | 24.20 | 23.40 | +1.24 | +5.60% | 0.18 | 8 | 639 | 0.35 | 0.89 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 19.50 | 20.50 | 20.00 | 19.91 | +2.11 | +11.86% | 0.14 | 38 | 412 | 0.36 | 0.83 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 15.10 | 16.90 | 16.00 | 15.83 | +2.13 | +15.55% | 0.11 | 7 | 386 | 0.35 | 0.76 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 12.30 | 13.10 | 12.70 | 12.85 | +1.55 | +13.72% | 0.08 | 18 | 930 | 0.35 | 0.68 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 9.20 | 9.70 | 9.45 | 9.50 | +0.98 | +11.51% | 0.06 | 40 | 543 | 0.34 | 0.59 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 6.90 | 7.20 | 7.05 | 6.99 | +0.66 | +10.43% | 0.04 | 51 | 2,895 | 0.34 | 0.49 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 4.90 | 5.20 | 5.05 | 5.16 | +0.86 | +20.00% | 0.03 | 14 | 411 | 0.34 | 0.39 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 3.50 | 3.70 | 3.60 | 3.65 | +0.75 | +25.87% | 0.02 | 22 | 2,242 | 0.34 | 0.30 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 2.40 | 2.55 | 2.48 | 2.50 | +0.63 | +33.69% | 0.01 | 18 | 874 | 0.34 | 0.23 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 1.45 | 1.80 | 1.63 | 1.69 | +0.17 | +11.19% | 0.01 | 7 | 1,187 | 0.34 | 0.17 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 0.85 | 1.30 | 1.08 | 1.12 | +0.30 | +36.59% | 0.01 | 30 | 4,413 | 0.34 | 0.12 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 0.30 | 1.05 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.33 | 0.09 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 0.15 | 0.80 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.33 | 0.06 | 0.01 | -0.03 | 11/6/2025 | 11/26/2025 4:00:05 PM EST |
| 200.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,250 | 0.35 | 0.04 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 210.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.38 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.43 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 111 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 1,142 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.57 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.22 | -48.89% | 0.00 | 1 | 1,438 | 0.52 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 0.15 | 0.50 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.46 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | 0.45 | -0.51 | -53.13% | 0.00 | 1 | 1,266 | 0.44 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 0.40 | 0.70 | 0.55 | 0.61 | -0.27 | -30.69% | 0.00 | 70 | 467 | 0.40 | -0.04 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.35 | -26.93% | 0.01 | 2 | 437 | 0.40 | -0.07 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 1.25 | 1.50 | 1.38 | 1.37 | -0.43 | -23.89% | 0.01 | 106 | 1,636 | 0.38 | -0.11 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 1.95 | 2.15 | 2.05 | 2.13 | -0.37 | -14.80% | 0.01 | 18 | 705 | 0.36 | -0.17 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.82 | -20.92% | 0.02 | 15 | 1,020 | 0.35 | -0.24 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 4.40 | 4.70 | 4.55 | 4.75 | -0.60 | -11.22% | 0.03 | 20 | 605 | 0.35 | -0.32 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 6.40 | 6.80 | 6.60 | 6.67 | -1.28 | -16.11% | 0.04 | 19 | 574 | 0.34 | -0.41 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 8.90 | 9.40 | 9.15 | 9.15 | -1.05 | -10.30% | 0.06 | 13 | 568 | 0.34 | -0.51 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 11.90 | 12.40 | 12.15 | 12.40 | -7.60 | -38.00% | 0.07 | 3 | 769 | 0.33 | -0.61 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 15.10 | 17.10 | 16.10 | 25.15 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.36 | -0.70 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 18.70 | 21.00 | 19.85 | 37.00 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.35 | -0.77 | 0.02 | -0.07 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 22.90 | 25.30 | 24.10 | 40.45 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.44 | -0.83 | 0.01 | -0.05 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 27.10 | 30.20 | 28.65 | 39.85 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.48 | -0.88 | 0.01 | -0.04 | 11/11/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 31.70 | 34.60 | 33.15 | 40.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.49 | -0.91 | 0.01 | -0.03 | 10/10/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 36.10 | 39.80 | 37.95 | 28.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | -0.94 | 0.01 | -0.03 | 9/29/2025 | 11/26/2025 4:00:05 PM EST |
| 200.00 | 41.70 | 44.70 | 43.20 | 62.59 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.58 | -0.96 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 210.00 | 51.70 | 54.80 | 53.25 | 72.61 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 60.90 | 64.70 | 62.80 | 42.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/27/2024 | 11/26/2025 4:00:05 PM EST |
| 230.00 | 71.00 | 74.80 | 72.90 | 62.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 11/26/2025 4:00:05 PM EST |
| 240.00 | 81.60 | 84.70 | 83.15 | 102.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 250.00 | 91.60 | 94.80 | 93.20 | 112.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 260.00 | 101.00 | 104.80 | 102.90 | 80.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 4:00:05 PM EST |
| 270.00 | 111.60 | 114.80 | 113.20 | 86.13 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/26/2025 4:00:05 PM EST |
| 280.00 | 121.60 | 124.70 | 123.15 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 290.00 | 131.00 | 134.70 | 132.85 | 121.97 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 4:00:05 PM EST |