Options Chain for D R HORTON INC COM (DHI) - $155.00 as of 10/16/2025 5:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 61.50 | 65.30 | 63.40 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 95.00 | 56.60 | 60.10 | 58.35 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 100.00 | 51.50 | 55.20 | 53.35 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 105.00 | 46.50 | 50.40 | 48.45 | % | 0.46 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 110.00 | 41.70 | 45.40 | 43.55 | % | 0.40 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 115.00 | 36.90 | 40.60 | 38.75 | % | 0.34 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 120.00 | 32.40 | 35.80 | 34.10 | % | 0.28 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.03 | 10/16/2025 3:59:59 PM EST | |||
| 125.00 | 27.80 | 31.00 | 29.40 | % | 0.24 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 130.00 | 22.90 | 26.60 | 24.75 | % | 0.19 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 135.00 | 18.70 | 22.30 | 20.50 | % | 0.15 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.08 | 10/16/2025 3:59:59 PM EST | |||
| 140.00 | 15.10 | 18.70 | 16.90 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.09 | 10/16/2025 3:59:59 PM EST | |||
| 145.00 | 12.10 | 14.00 | 13.05 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.10 | 10/16/2025 3:59:59 PM EST | |||
| 150.00 | 9.30 | 10.80 | 10.05 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.02 | -0.10 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 155.00 | 7.50 | 8.10 | 7.80 | 6.80 | -2.80 | -29.17% | 0.05 | 1 | 7 | 0.41 | 0.49 | 0.02 | -0.10 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 160.00 | 5.00 | 6.00 | 5.50 | 7.59 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.40 | 0.02 | -0.10 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 165.00 | 2.65 | 4.50 | 3.58 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | 0.31 | 0.02 | -0.08 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 170.00 | 0.55 | 3.70 | 2.13 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 175.00 | 0.50 | 2.85 | 1.68 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.16 | 0.01 | -0.06 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 180.00 | 0.30 | 2.80 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.11 | 0.01 | -0.04 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.03 | 10/16/2025 3:59:59 PM EST | |||
| 190.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.03 | 0.00 | -0.02 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.01 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.03 | 10/16/2025 3:59:59 PM EST | |||
| 125.00 | 0.20 | 2.20 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 130.00 | 0.15 | 2.25 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 135.00 | 1.70 | 3.20 | 2.45 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.01 | -0.08 | 10/16/2025 3:59:59 PM EST | |||
| 140.00 | 2.30 | 5.40 | 3.85 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.24 | 0.01 | -0.09 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 145.00 | 3.70 | 5.80 | 4.75 | 5.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | -0.32 | 0.02 | -0.10 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 150.00 | 6.10 | 7.40 | 6.75 | 5.34 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.40 | -0.41 | 0.02 | -0.10 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 155.00 | 8.20 | 10.10 | 9.15 | 10.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.51 | 0.02 | -0.10 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 160.00 | 11.10 | 13.70 | 12.40 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.02 | -0.10 | 10/16/2025 3:59:59 PM EST | |||
| 165.00 | 14.60 | 17.30 | 15.95 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.69 | 0.02 | -0.08 | 10/9/2025 | 10/16/2025 3:59:59 PM EST |
| 170.00 | 17.30 | 21.20 | 19.25 | 20.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.78 | 0.02 | -0.07 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 175.00 | 21.50 | 25.40 | 23.45 | % | 0.13 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 180.00 | 26.20 | 29.60 | 27.90 | 29.35 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.51 | -0.89 | 0.01 | -0.04 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 185.00 | 30.60 | 34.20 | 32.40 | 33.91 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.53 | -0.92 | 0.01 | -0.03 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 190.00 | 35.20 | 38.90 | 37.05 | % | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 195.00 | 40.20 | 43.90 | 42.05 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 200.00 | 45.50 | 48.60 | 47.05 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 205.00 | 50.10 | 53.90 | 52.00 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 210.00 | 55.10 | 58.90 | 57.00 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 215.00 | 60.20 | 63.90 | 62.05 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 220.00 | 65.10 | 69.00 | 67.05 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 225.00 | 70.10 | 73.90 | 72.00 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 230.00 | 75.40 | 78.90 | 77.15 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 235.00 | 80.10 | 83.90 | 82.00 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST |