Options Chain for D R HORTON INC COM (DHI) - $171.47 as of 10/3/2025 3:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 113.20 | 117.00 | 115.10 | 68.00 | 0.00 | 0.00% | 1.92 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 108.20 | 112.00 | 110.10 | % | 1.69 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 103.60 | 107.10 | 105.35 | % | 1.50 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 99.00 | 102.00 | 100.50 | % | 1.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 93.20 | 97.20 | 95.20 | % | 1.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 89.10 | 92.00 | 90.55 | 50.15 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 84.20 | 87.20 | 85.70 | 72.28 | 0.00 | 0.00% | 0.95 | 0 | 232 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 79.40 | 81.30 | 80.35 | 37.60 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 74.40 | 76.30 | 75.35 | 77.00 | 0.00 | 0.00% | 0.75 | 0 | 31 | 1.02 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 69.50 | 72.10 | 70.80 | 73.80 | 0.00 | 0.00% | 0.67 | 0 | 712 | 0.96 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 64.40 | 66.50 | 65.45 | 67.96 | 0.00 | 0.00% | 0.59 | 0 | 26 | 0.91 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 59.60 | 61.60 | 60.60 | 32.93 | 0.00 | 0.00% | 0.53 | 0 | 718 | 0.81 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 53.80 | 56.30 | 55.05 | 51.00 | 0.00 | 0.00% | 0.46 | 0 | 170 | 0.82 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 50.30 | 51.20 | 50.75 | 45.80 | 0.00 | 0.00% | 0.41 | 0 | 200 | 0.48 | 0.98 | 0.00 | -0.02 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 45.50 | 46.50 | 46.00 | 46.00 | +3.43 | +8.06% | 0.35 | 15 | 250 | 0.42 | 0.97 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 40.50 | 41.30 | 40.90 | 44.35 | 0.00 | 0.00% | 0.30 | 0 | 180 | 0.41 | 0.95 | 0.00 | -0.04 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 35.80 | 36.90 | 36.35 | 36.60 | +3.37 | +10.15% | 0.26 | 3 | 927 | 0.42 | 0.93 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 31.30 | 32.20 | 31.75 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 339 | 0.42 | 0.90 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 27.20 | 27.50 | 27.35 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 499 | 0.39 | 0.87 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 22.90 | 23.30 | 23.10 | 22.97 | +2.57 | +12.60% | 0.15 | 5 | 1,006 | 0.39 | 0.82 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 19.00 | 19.40 | 19.20 | 19.11 | +3.36 | +21.34% | 0.12 | 6 | 551 | 0.39 | 0.77 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 15.50 | 15.80 | 15.65 | 15.65 | +2.04 | +14.99% | 0.09 | 124 | 400 | 0.38 | 0.70 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 12.40 | 12.70 | 12.55 | 12.45 | +1.88 | +17.79% | 0.07 | 45 | 338 | 0.38 | 0.62 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 9.70 | 10.00 | 9.85 | 9.75 | +1.60 | +19.64% | 0.06 | 38 | 2,676 | 0.37 | 0.54 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 7.40 | 7.70 | 7.55 | 7.40 | +1.20 | +19.36% | 0.04 | 82 | 1,039 | 0.37 | 0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 5.50 | 5.80 | 5.65 | 5.80 | +1.30 | +28.89% | 0.03 | 43 | 2,674 | 0.37 | 0.37 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 4.10 | 4.30 | 4.20 | 4.15 | +1.13 | +37.42% | 0.02 | 24 | 2,433 | 0.37 | 0.30 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.65 | +26.54% | 0.02 | 2 | 536 | 0.37 | 0.24 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 2.10 | 2.25 | 2.18 | 2.33 | +0.63 | +37.06% | 0.01 | 1 | 725 | 0.36 | 0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.32 | +41.03% | 0.01 | 6 | 115 | 0.37 | 0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 0.45 | 0.55 | 0.50 | 0.30 | -0.24 | -44.45% | 0.00 | 10 | 1,933 | 0.36 | 0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.03 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.66 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.62 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.54 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 617 | 0.50 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.12 | -25.54% | 0.00 | 4 | 814 | 0.46 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.00 | 4 | 254 | 0.44 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.25 | -23.81% | 0.01 | 23 | 248 | 0.43 | -0.07 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 1.15 | 1.25 | 1.20 | 1.19 | -0.41 | -25.63% | 0.01 | 13 | 2,745 | 0.42 | -0.10 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 1.75 | 1.90 | 1.83 | 1.70 | -0.55 | -24.45% | 0.01 | 26 | 538 | 0.41 | -0.13 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 2.55 | 2.70 | 2.63 | 2.55 | -0.76 | -22.97% | 0.02 | 39 | 2,712 | 0.40 | -0.18 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.83 | -18.33% | 0.02 | 45 | 707 | 0.39 | -0.23 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 5.00 | 5.30 | 5.15 | 5.08 | -2.02 | -28.46% | 0.03 | 118 | 1,151 | 0.38 | -0.30 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 6.90 | 7.10 | 7.00 | 6.89 | -1.73 | -20.07% | 0.04 | 60 | 1,557 | 0.38 | -0.38 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 9.20 | 9.40 | 9.30 | 9.20 | -1.84 | -16.67% | 0.05 | 82 | 392 | 0.37 | -0.46 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 11.80 | 12.20 | 12.00 | 13.85 | 0.00 | 0.00% | 0.07 | 0 | 355 | 0.37 | -0.55 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 14.90 | 15.40 | 15.15 | 19.59 | 0.00 | 0.00% | 0.08 | 0 | 362 | 0.37 | -0.63 | 0.02 | -0.10 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 18.30 | 19.00 | 18.65 | 24.28 | 0.00 | 0.00% | 0.10 | 0 | 257 | 0.37 | -0.70 | 0.01 | -0.09 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 22.00 | 23.00 | 22.50 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.36 | -0.76 | 0.01 | -0.08 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 25.80 | 27.30 | 26.55 | % | 0.13 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 210.00 | 34.80 | 36.30 | 35.55 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 220.00 | 44.30 | 46.80 | 45.55 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 230.00 | 54.40 | 55.70 | 55.05 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST |