Options Chain for D R HORTON INC COM (DHI) - $168.91 as of 8/29/2025 3:17:59 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 | 64.80 | 65.60 | 65.20 | % | 0.62 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 59.90 | 60.70 | 60.30 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 54.90 | 55.80 | 55.35 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 120.00 | 49.90 | 50.80 | 50.35 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 125.00 | 44.90 | 46.00 | 45.45 | % | 0.36 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 130.00 | 40.10 | 40.90 | 40.50 | 40.40 | +1.05 | +2.67% | 0.31 | 10 | 10 | 0.54 | 0.98 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 35.00 | 36.30 | 35.65 | 34.47 | % | 0.26 | 1 | 0 | 0.50 | 0.97 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 140.00 | 30.40 | 31.80 | 31.10 | 31.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.39 | 0.95 | 0.01 | -0.05 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 25.90 | 26.70 | 26.30 | 25.44 | +1.46 | +6.09% | 0.18 | 4 | 23 | 0.31 | 0.92 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 19.80 | 22.10 | 20.95 | 21.50 | +1.50 | +7.50% | 0.14 | 3 | 44 | 0.24 | 0.87 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 17.40 | 17.90 | 17.65 | 17.24 | -0.06 | -0.35% | 0.11 | 46 | 1,837 | 0.31 | 0.81 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 13.60 | 14.00 | 13.80 | 13.42 | +1.30 | +10.73% | 0.09 | 3 | 123 | 0.30 | 0.74 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 10.30 | 10.60 | 10.45 | 9.70 | +0.10 | +1.05% | 0.06 | 9 | 222 | 0.30 | 0.64 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 7.50 | 7.80 | 7.65 | 7.71 | +0.51 | +7.09% | 0.05 | 195 | 275 | 0.29 | 0.54 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 5.30 | 5.50 | 5.40 | 5.20 | +0.06 | +1.17% | 0.03 | 922 | 202 | 0.29 | 0.43 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 3.60 | 3.80 | 3.70 | 3.55 | +0.07 | +2.02% | 0.02 | 52 | 106 | 0.29 | 0.33 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 2.35 | 2.55 | 2.45 | 2.35 | +0.22 | +10.33% | 0.01 | 43 | 99 | 0.29 | 0.24 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 1.50 | 1.70 | 1.60 | 1.53 | +0.06 | +4.09% | 0.01 | 7 | 269 | 0.29 | 0.18 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 0.95 | 1.15 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.30 | 0.12 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 0.55 | 0.75 | 0.65 | 0.57 | +0.08 | +16.33% | 0.00 | 16 | 27 | 0.30 | 0.09 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 0.20 | 0.45 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.32 | 0.04 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 0.13 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 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 | 0.35 | 0.18 | 0.22 | % | 0.00 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.30 | -78.95% | 0.00 | 3 | 3 | 0.59 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 46 | 0.42 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.11 | -30.56% | 0.00 | 10 | 59 | 0.42 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | -0.03 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 0.45 | 0.60 | 0.53 | 0.58 | +0.01 | +1.76% | 0.00 | 39 | 70 | 0.35 | -0.05 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 0.75 | 1.00 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.34 | -0.08 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 1.30 | 1.80 | 1.55 | 1.50 | +0.03 | +2.05% | 0.01 | 42 | 84 | 0.34 | -0.13 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 2.10 | 2.25 | 2.18 | 2.32 | 0.00 | 0.00% | 0.01 | 57 | 288 | 0.32 | -0.19 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 3.30 | 3.40 | 3.35 | 3.39 | -0.24 | -6.62% | 0.02 | 5,897 | 708 | 0.31 | -0.26 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 4.90 | 5.10 | 5.00 | 5.15 | -0.09 | -1.72% | 0.03 | 56 | 136 | 0.31 | -0.36 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 7.00 | 7.30 | 7.15 | 7.10 | -0.80 | -10.13% | 0.04 | 30 | 562 | 0.30 | -0.46 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 9.80 | 10.20 | 10.00 | 10.40 | -1.05 | -9.17% | 0.06 | 4 | 193 | 0.30 | -0.57 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 13.00 | 14.60 | 13.80 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.32 | -0.67 | 0.02 | -0.07 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 16.80 | 18.40 | 17.60 | 18.30 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.32 | -0.76 | 0.02 | -0.06 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 21.00 | 21.60 | 21.30 | 27.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.82 | 0.01 | -0.05 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 25.30 | 26.20 | 25.75 | % | 0.13 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 30.00 | 32.00 | 31.00 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 210.00 | 40.10 | 40.90 | 40.50 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 220.00 | 50.10 | 52.40 | 51.25 | % | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 230.00 | 60.10 | 62.30 | 61.20 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |