Options Chain for D R HORTON INC COM (DHI) - $148.39 as of 10/30/2025 5:38:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.90 | 66.00 | 64.45 | % | 0.76 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 90.00 | 57.90 | 60.70 | 59.30 | % | 0.66 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 95.00 | 52.90 | 55.70 | 54.30 | % | 0.57 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 100.00 | 48.00 | 50.70 | 49.35 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 42.90 | 45.80 | 44.35 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 38.20 | 40.80 | 39.50 | % | 0.36 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 33.20 | 35.80 | 34.50 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 28.10 | 30.80 | 29.45 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 22.90 | 25.80 | 24.35 | % | 0.19 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 18.10 | 20.90 | 19.50 | % | 0.15 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 13.60 | 16.20 | 14.90 | % | 0.11 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 137.00 | 12.00 | 15.20 | 13.60 | % | 0.10 | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 138.00 | 11.00 | 13.50 | 12.25 | % | 0.09 | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 139.00 | 10.00 | 12.80 | 11.40 | % | 0.08 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 8.70 | 11.80 | 10.25 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.32 | 0.82 | 0.02 | -0.10 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 141.00 | 8.20 | 11.80 | 10.00 | % | 0.07 | 0 | 0 | 0.41 | 0.79 | 0.03 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 142.00 | 7.40 | 10.20 | 8.80 | % | 0.06 | 0 | 0 | 0.39 | 0.76 | 0.03 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 143.00 | 6.50 | 10.30 | 8.40 | % | 0.06 | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 144.00 | 5.40 | 9.60 | 7.50 | % | 0.05 | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 5.90 | 8.10 | 7.00 | 7.55 | % | 0.05 | 4 | 0 | 0.36 | 0.67 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 146.00 | 6.00 | 6.40 | 6.20 | % | 0.04 | 0 | 0 | 0.36 | 0.64 | 0.03 | -0.13 | 10/30/2025 4:00:00 PM EST | |||
| 147.00 | 5.40 | 5.90 | 5.65 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.60 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 148.00 | 4.80 | 5.30 | 5.05 | 5.10 | % | 0.03 | 2 | 0 | 0.36 | 0.57 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 149.00 | 4.30 | 4.80 | 4.55 | 4.60 | -0.60 | -11.54% | 0.03 | 2 | 2 | 0.36 | 0.53 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 150.00 | 3.80 | 4.20 | 4.00 | 4.60 | +0.90 | +24.33% | 0.03 | 12 | 21 | 0.36 | 0.49 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 152.50 | 2.75 | 3.20 | 2.98 | 3.50 | -1.94 | -35.67% | 0.02 | 1 | 3 | 0.35 | 0.40 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 1.95 | 2.30 | 2.13 | 2.10 | -1.50 | -41.67% | 0.01 | 5 | 18 | 0.35 | 0.32 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 157.50 | 1.35 | 2.50 | 1.93 | 1.30 | -1.77 | -57.66% | 0.01 | 8 | 30 | 0.36 | 0.25 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 0.90 | 1.20 | 1.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.36 | 0.19 | 0.02 | -0.10 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 162.50 | 0.65 | 1.25 | 0.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.14 | 0.02 | -0.08 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 0.15 | 1.30 | 0.73 | 0.58 | -0.76 | -56.72% | 0.00 | 5 | 13 | 0.36 | 0.10 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 167.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.05 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | 0.15 | -1.38 | -90.20% | 0.00 | 2 | 29 | 0.47 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 177.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.33 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.62 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 182.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | -0.01 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 135.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.10 | +20.00% | 0.00 | 1 | 31 | 0.39 | -0.09 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 137.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 138.00 | 0.30 | 1.20 | 0.75 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 139.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 0.95 | 1.25 | 1.10 | 1.60 | -0.05 | -3.03% | 0.01 | 1 | 29 | 0.37 | -0.18 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 141.00 | 1.25 | 1.45 | 1.35 | 1.45 | % | 0.01 | 1 | 0 | 0.37 | -0.21 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 142.00 | 0.30 | 2.05 | 1.18 | 1.55 | % | 0.01 | 7 | 0 | 0.38 | -0.24 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 143.00 | 1.75 | 1.95 | 1.85 | % | 0.01 | 0 | 0 | 0.37 | -0.26 | 0.03 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 144.00 | 0.50 | 2.55 | 1.53 | % | 0.01 | 0 | 0 | 0.38 | -0.30 | 0.03 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 2.30 | 2.80 | 2.55 | 2.55 | -0.20 | -7.28% | 0.02 | 3 | 102 | 0.36 | -0.33 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 146.00 | 2.70 | 3.00 | 2.85 | 2.45 | +0.50 | +25.65% | 0.02 | 1 | 2 | 0.36 | -0.36 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 147.00 | 3.10 | 3.40 | 3.25 | 3.69 | +1.42 | +62.56% | 0.02 | 3 | 1 | 0.36 | -0.40 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 148.00 | 3.50 | 3.90 | 3.70 | 3.30 | +0.88 | +36.37% | 0.03 | 9 | 3 | 0.36 | -0.43 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 149.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.71 | -14.46% | 0.03 | 3 | 2 | 0.37 | -0.47 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 150.00 | 4.50 | 4.90 | 4.70 | 4.70 | +2.35 | +100.00% | 0.03 | 4 | 46 | 0.36 | -0.51 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 152.50 | 6.00 | 6.40 | 6.20 | 6.10 | % | 0.04 | 1 | 1 | 0.36 | -0.60 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 155.00 | 7.00 | 8.80 | 7.90 | 5.44 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.37 | -0.68 | 0.03 | -0.13 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 157.50 | 8.80 | 11.30 | 10.05 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.75 | 0.03 | -0.11 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 10.70 | 12.80 | 11.75 | 10.37 | -1.33 | -11.37% | 0.07 | 2 | 72 | 0.33 | -0.81 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 162.50 | 12.80 | 15.20 | 14.00 | % | 0.09 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 165.00 | 15.10 | 17.80 | 16.45 | 9.98 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.51 | -0.90 | 0.02 | -0.07 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 167.50 | 16.60 | 20.10 | 18.35 | % | 0.11 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 170.00 | 19.80 | 22.50 | 21.15 | 20.80 | +4.75 | +29.60% | 0.12 | 1 | 4 | 0.52 | -0.95 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 172.50 | 22.20 | 25.10 | 23.65 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.61 | -0.97 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 175.00 | 24.70 | 27.30 | 26.00 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 177.50 | 27.10 | 29.80 | 28.45 | 24.56 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.78 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 180.00 | 29.60 | 32.30 | 30.95 | % | 0.17 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 182.50 | 31.70 | 34.80 | 33.25 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 185.00 | 34.60 | 37.20 | 35.90 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 190.00 | 39.50 | 42.50 | 41.00 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 195.00 | 44.50 | 47.50 | 46.00 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 200.00 | 49.50 | 52.60 | 51.05 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 205.00 | 54.50 | 57.60 | 56.05 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 210.00 | 59.50 | 62.40 | 60.95 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 215.00 | 64.50 | 67.30 | 65.90 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 220.00 | 69.50 | 72.60 | 71.05 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 225.00 | 74.50 | 77.20 | 75.85 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 230.00 | 79.50 | 82.60 | 81.05 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 235.00 | 84.20 | 87.00 | 85.60 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 240.00 | 89.50 | 92.50 | 91.00 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |