Options Chain for D R HORTON INC COM (DHI) - $169.98 as of 9/18/2025 10:36:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.30 | 84.60 | 83.95 | % | 0.99 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 90.00 | 77.80 | 79.60 | 78.70 | % | 0.87 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 95.00 | 72.90 | 74.60 | 73.75 | % | 0.78 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 100.00 | 68.30 | 69.10 | 68.70 | % | 0.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 105.00 | 63.20 | 64.20 | 63.70 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 110.00 | 58.30 | 59.20 | 58.75 | % | 0.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 115.00 | 53.30 | 54.20 | 53.75 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 120.00 | 48.30 | 49.20 | 48.75 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 125.00 | 43.30 | 44.50 | 43.90 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 130.00 | 38.30 | 39.20 | 38.75 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 135.00 | 33.40 | 34.50 | 33.95 | 41.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.02 | 9/4/2025 | 9/18/2025 9:59:09 AM EST |
| 140.00 | 28.40 | 29.40 | 28.90 | 29.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 141.00 | 27.60 | 28.40 | 28.00 | 30.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 142.00 | 26.50 | 27.50 | 27.00 | 28.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 143.00 | 25.60 | 26.50 | 26.05 | 27.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 144.00 | 24.70 | 25.40 | 25.05 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 9/18/2025 9:59:09 AM EST | |||
| 145.00 | 23.70 | 24.40 | 24.05 | 25.31 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.63 | 0.97 | 0.00 | -0.04 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 146.00 | 22.70 | 23.60 | 23.15 | 24.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.96 | 0.01 | -0.05 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 147.00 | 21.80 | 22.50 | 22.15 | 23.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | 0.96 | 0.01 | -0.06 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 148.00 | 20.80 | 21.70 | 21.25 | 22.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.06 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 149.00 | 19.70 | 21.00 | 20.35 | 28.18 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.37 | 0.94 | 0.01 | -0.07 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 150.00 | 19.00 | 19.80 | 19.40 | 26.84 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.34 | 0.93 | 0.01 | -0.07 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 152.50 | 16.70 | 17.50 | 17.10 | % | 0.11 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.09 | 9/18/2025 9:59:09 AM EST | |||
| 155.00 | 14.40 | 15.20 | 14.80 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | 0.87 | 0.02 | -0.11 | 9/10/2025 | 9/18/2025 9:59:09 AM EST |
| 157.50 | 12.50 | 13.10 | 12.80 | 14.81 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.83 | 0.02 | -0.13 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 160.00 | 10.50 | 11.10 | 10.80 | 12.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | 0.77 | 0.02 | -0.14 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 162.50 | 8.80 | 9.10 | 8.95 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | 0.71 | 0.03 | -0.16 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 165.00 | 7.10 | 7.40 | 7.25 | 8.17 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.38 | 0.64 | 0.03 | -0.17 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 167.50 | 5.60 | 5.90 | 5.75 | 6.23 | -0.77 | -11.00% | 0.03 | 1 | 11 | 0.38 | 0.57 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 170.00 | 4.40 | 4.60 | 4.50 | 4.80 | -0.70 | -12.73% | 0.03 | 1 | 44 | 0.37 | 0.49 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 172.50 | 3.30 | 3.60 | 3.45 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.37 | 0.41 | 0.03 | -0.17 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 175.00 | 2.50 | 2.65 | 2.58 | 3.06 | -0.34 | -10.00% | 0.01 | 9 | 35 | 0.37 | 0.34 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 177.50 | 1.80 | 2.00 | 1.90 | 2.15 | -2.50 | -53.77% | 0.01 | 1 | 63 | 0.35 | 0.27 | 0.03 | -0.14 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 180.00 | 1.35 | 1.45 | 1.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.36 | 0.21 | 0.02 | -0.13 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 182.50 | 0.95 | 1.10 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | 0.16 | 0.02 | -0.11 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 185.00 | 0.70 | 0.80 | 0.75 | 0.81 | -0.23 | -22.12% | 0.00 | 8 | 65 | 0.35 | 0.12 | 0.02 | -0.09 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 187.50 | 0.45 | 0.60 | 0.53 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | 0.09 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 190.00 | 0.30 | 0.45 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.37 | 0.07 | 0.01 | -0.06 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 192.50 | 0.20 | 0.35 | 0.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.05 | 0.01 | -0.04 | 9/9/2025 | 9/18/2025 9:59:09 AM EST |
| 195.00 | 0.05 | 0.35 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.03 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.02 | 0.00 | -0.02 | 9/8/2025 | 9/18/2025 9:59:09 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.02 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 9/18/2025 9:59:09 AM EST | |||
| 205.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:09 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:09 AM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:09 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.03 | 8/25/2025 | 9/18/2025 9:59:09 AM EST |
| 141.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 9/18/2025 9:59:09 AM EST | |||
| 142.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 9/18/2025 9:59:09 AM EST | |||
| 143.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 9/18/2025 9:59:09 AM EST | |||
| 144.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 9/18/2025 9:59:09 AM EST | |||
| 145.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | -0.03 | 0.00 | -0.04 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 146.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.04 | 0.01 | -0.05 | 9/11/2025 | 9/18/2025 9:59:09 AM EST |
| 147.00 | 0.20 | 0.40 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.04 | 0.01 | -0.06 | 9/11/2025 | 9/18/2025 9:59:09 AM EST |
| 148.00 | 0.20 | 0.50 | 0.35 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.05 | 0.01 | -0.06 | 8/21/2025 | 9/18/2025 9:59:09 AM EST |
| 149.00 | 0.25 | 0.50 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.07 | 9/18/2025 9:59:09 AM EST | |||
| 150.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | -0.07 | 0.01 | -0.07 | 9/5/2025 | 9/18/2025 9:59:09 AM EST |
| 152.50 | 0.60 | 0.85 | 0.73 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.10 | 0.01 | -0.09 | 9/9/2025 | 9/18/2025 9:59:09 AM EST |
| 155.00 | 0.75 | 1.10 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.13 | 0.02 | -0.11 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 157.50 | 1.30 | 1.40 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | -0.17 | 0.02 | -0.13 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 160.00 | 1.75 | 1.90 | 1.83 | 1.70 | +0.39 | +29.78% | 0.01 | 2 | 28 | 0.39 | -0.23 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 162.50 | 2.40 | 2.55 | 2.48 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.29 | 0.03 | -0.16 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 165.00 | 3.20 | 3.50 | 3.35 | 3.69 | +0.49 | +15.32% | 0.02 | 1 | 18 | 0.36 | -0.36 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 167.50 | 4.20 | 4.50 | 4.35 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.36 | -0.43 | 0.03 | -0.18 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 170.00 | 5.50 | 5.70 | 5.60 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.35 | -0.51 | 0.03 | -0.18 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 172.50 | 6.90 | 7.20 | 7.05 | 6.60 | +2.70 | +69.24% | 0.04 | 1 | 12 | 0.36 | -0.59 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 175.00 | 8.60 | 8.90 | 8.75 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.36 | -0.66 | 0.03 | -0.16 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 177.50 | 10.40 | 10.70 | 10.55 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.36 | -0.73 | 0.03 | -0.14 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 180.00 | 11.90 | 12.90 | 12.40 | 9.57 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.36 | -0.79 | 0.02 | -0.13 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 182.50 | 14.40 | 15.10 | 14.75 | 12.91 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.84 | 0.02 | -0.11 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 185.00 | 16.70 | 17.20 | 16.95 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | -0.88 | 0.02 | -0.09 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 187.50 | 18.90 | 19.70 | 19.30 | % | 0.10 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.07 | 9/18/2025 9:59:09 AM EST | |||
| 190.00 | 21.20 | 22.10 | 21.65 | 20.12 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.48 | -0.93 | 0.01 | -0.06 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 192.50 | 23.60 | 24.30 | 23.95 | 22.80 | -1.00 | -4.21% | 0.12 | 2 | 5 | 0.52 | -0.95 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 195.00 | 26.00 | 27.00 | 26.50 | 14.18 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.03 | 9/5/2025 | 9/18/2025 9:59:09 AM EST |
| 197.50 | 28.50 | 29.50 | 29.00 | % | 0.15 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 9/18/2025 9:59:09 AM EST | |||
| 200.00 | 31.00 | 31.90 | 31.45 | % | 0.16 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 9/18/2025 9:59:09 AM EST | |||
| 202.50 | 33.50 | 34.50 | 34.00 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:59:09 AM EST | |||
| 205.00 | 36.00 | 36.90 | 36.45 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:59:09 AM EST | |||
| 210.00 | 41.10 | 42.00 | 41.55 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 215.00 | 46.10 | 47.00 | 46.55 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 220.00 | 50.90 | 52.00 | 51.45 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST |