Options Chain for D R HORTON INC COM (DHI) - $161.87 as of 8/22/2025 3:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.70 | 67.00 | 66.35 | % | 0.63 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 60.20 | 62.10 | 61.15 | % | 0.56 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 56.00 | 57.20 | 56.60 | % | 0.49 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 50.40 | 52.30 | 51.35 | % | 0.43 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 45.30 | 47.30 | 46.30 | % | 0.37 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 41.80 | 42.60 | 42.20 | 39.35 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.48 | 0.97 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 35.50 | 39.30 | 37.40 | % | 0.28 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 31.90 | 32.90 | 32.40 | 31.50 | +9.05 | +40.32% | 0.23 | 2 | 1 | 0.42 | 0.93 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 27.10 | 28.50 | 27.80 | 24.37 | +4.62 | +23.40% | 0.19 | 18 | 5 | 0.32 | 0.90 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 22.30 | 25.10 | 23.70 | 23.80 | +7.80 | +48.75% | 0.16 | 13 | 46 | 0.39 | 0.86 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 18.70 | 20.50 | 19.60 | 19.90 | +8.30 | +71.56% | 0.13 | 22 | 19 | 0.34 | 0.80 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 15.10 | 15.80 | 15.45 | 15.41 | +5.86 | +61.37% | 0.10 | 37 | 119 | 0.30 | 0.74 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 12.10 | 12.40 | 12.25 | 12.50 | +5.30 | +73.62% | 0.07 | 69 | 180 | 0.32 | 0.65 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 9.30 | 9.60 | 9.45 | 9.55 | +4.55 | +91.00% | 0.06 | 87 | 98 | 0.32 | 0.56 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 6.90 | 7.20 | 7.05 | 7.05 | +3.95 | +127.42% | 0.04 | 82 | 113 | 0.31 | 0.47 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 5.00 | 5.30 | 5.15 | 5.20 | +2.80 | +116.67% | 0.03 | 27 | 37 | 0.31 | 0.38 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 3.50 | 3.80 | 3.65 | 3.50 | +1.93 | +122.93% | 0.02 | 10 | 82 | 0.31 | 0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 2.30 | 2.65 | 2.48 | 2.46 | +1.46 | +146.00% | 0.01 | 14 | 266 | 0.31 | 0.22 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 1.20 | 2.35 | 1.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.17 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 1.05 | 1.25 | 1.15 | 0.94 | +0.39 | +70.91% | 0.01 | 3 | 10 | 0.31 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.51 | +0.08 | +18.61% | 0.00 | 49 | 4 | 0.33 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.15 | 0.60 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.03 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.45 | 0.65 | 0.55 | 0.51 | -0.52 | -50.49% | 0.00 | 2 | 16 | 0.39 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.75 | -49.35% | 0.01 | 1 | 36 | 0.37 | -0.07 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.75 | 1.25 | 1.00 | 1.11 | -1.18 | -51.53% | 0.01 | 5 | 46 | 0.36 | -0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 1.65 | 2.05 | 1.85 | 1.63 | -1.90 | -53.83% | 0.01 | 43 | 54 | 0.34 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 2.35 | 2.70 | 2.53 | 2.50 | -2.75 | -52.39% | 0.02 | 15 | 218 | 0.34 | -0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 3.70 | 4.00 | 3.85 | 3.65 | -3.15 | -46.33% | 0.02 | 532 | 193 | 0.33 | -0.26 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 5.40 | 5.60 | 5.50 | 5.35 | -5.65 | -51.37% | 0.03 | 52 | 85 | 0.32 | -0.35 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 7.40 | 7.70 | 7.55 | 7.15 | -5.25 | -42.34% | 0.04 | 466 | 54 | 0.32 | -0.44 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 10.10 | 10.40 | 10.25 | 10.11 | -0.99 | -8.92% | 0.06 | 639 | 31 | 0.31 | -0.53 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 13.10 | 14.20 | 13.65 | 13.30 | -3.30 | -19.88% | 0.08 | 1 | 52 | 0.33 | -0.62 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 16.70 | 17.80 | 17.25 | 16.50 | -0.40 | -2.37% | 0.09 | 29 | 70 | 0.31 | -0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 20.60 | 21.90 | 21.25 | 27.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.78 | 0.01 | -0.06 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 24.10 | 26.30 | 25.20 | % | 0.13 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 29.10 | 30.90 | 30.00 | % | 0.15 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 38.00 | 40.20 | 39.10 | % | 0.19 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 47.80 | 49.80 | 48.80 | % | 0.22 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 57.60 | 59.90 | 58.75 | % | 0.26 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST |