Options Chain for D R HORTON INC COM (DHI) - $155.00 as of 11/26/2025 4:21:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.70 | 88.10 | 86.90 | % | 1.24 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 75.00 | 80.70 | 83.50 | 82.10 | % | 1.09 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 80.00 | 75.70 | 78.60 | 77.15 | % | 0.96 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 85.00 | 70.70 | 73.50 | 72.10 | % | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 90.00 | 65.70 | 68.60 | 67.15 | % | 0.75 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 95.00 | 60.80 | 63.60 | 62.20 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 100.00 | 55.80 | 58.60 | 57.20 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 105.00 | 50.50 | 53.60 | 52.05 | % | 0.50 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 110.00 | 45.50 | 48.70 | 47.10 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 115.00 | 40.50 | 43.80 | 42.15 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 120.00 | 35.90 | 38.10 | 37.00 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 11/26/2025 4:00:05 PM EST | |||
| 125.00 | 30.90 | 33.80 | 32.35 | % | 0.26 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 11/26/2025 4:00:05 PM EST | |||
| 130.00 | 26.60 | 28.90 | 27.75 | 26.95 | % | 0.21 | 1 | 0 | 0.81 | 0.97 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:05 PM EST | |
| 133.00 | 23.10 | 25.40 | 24.25 | % | 0.18 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.07 | 11/26/2025 4:00:05 PM EST | |||
| 134.00 | 22.10 | 24.70 | 23.40 | % | 0.17 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.08 | 11/26/2025 4:00:05 PM EST | |||
| 135.00 | 20.90 | 23.60 | 22.25 | 12.25 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.64 | 0.94 | 0.01 | -0.08 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 136.00 | 20.20 | 22.60 | 21.40 | % | 0.16 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.08 | 11/26/2025 4:00:05 PM EST | |||
| 137.00 | 19.20 | 22.00 | 20.60 | % | 0.15 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.09 | 11/26/2025 4:00:05 PM EST | |||
| 138.00 | 18.30 | 20.70 | 19.50 | % | 0.14 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.09 | 11/26/2025 4:00:05 PM EST | |||
| 139.00 | 17.40 | 19.50 | 18.45 | % | 0.13 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.09 | 11/26/2025 4:00:05 PM EST | |||
| 140.00 | 16.40 | 18.50 | 17.45 | 9.42 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.51 | 0.91 | 0.01 | -0.09 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 141.00 | 15.50 | 17.60 | 16.55 | % | 0.12 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.12 | 11/26/2025 4:00:05 PM EST | |||
| 142.00 | 14.60 | 17.00 | 15.80 | % | 0.11 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.12 | 11/26/2025 4:00:05 PM EST | |||
| 143.00 | 13.70 | 15.90 | 14.80 | % | 0.10 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.12 | 11/26/2025 4:00:05 PM EST | |||
| 144.00 | 12.80 | 14.90 | 13.85 | % | 0.10 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.12 | 11/26/2025 4:00:05 PM EST | |||
| 145.00 | 12.00 | 14.10 | 13.05 | 12.95 | +3.49 | +36.90% | 0.09 | 2 | 78 | 0.47 | 0.84 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 146.00 | 11.10 | 13.50 | 12.30 | % | 0.08 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.13 | 11/26/2025 4:00:05 PM EST | |||
| 147.00 | 10.30 | 12.30 | 11.30 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | 0.80 | 0.02 | -0.13 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 148.00 | 9.70 | 11.80 | 10.75 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.36 | 0.79 | 0.02 | -0.13 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 149.00 | 9.20 | 11.20 | 10.20 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | 0.77 | 0.02 | -0.14 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 8.90 | 9.80 | 9.35 | 9.20 | +1.52 | +19.80% | 0.06 | 5 | 2,537 | 0.38 | 0.74 | 0.03 | -0.14 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 152.50 | 6.90 | 8.00 | 7.45 | 7.58 | +1.16 | +18.07% | 0.05 | 14 | 16 | 0.36 | 0.68 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 5.60 | 5.90 | 5.75 | 5.68 | +0.66 | +13.15% | 0.04 | 2 | 20 | 0.35 | 0.60 | 0.04 | -0.15 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 157.50 | 4.30 | 4.60 | 4.45 | 4.61 | +1.41 | +44.07% | 0.03 | 29 | 15 | 0.35 | 0.51 | 0.04 | -0.15 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 3.20 | 3.50 | 3.35 | 3.66 | +1.18 | +47.59% | 0.02 | 10 | 34 | 0.35 | 0.41 | 0.04 | -0.14 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 162.50 | 2.40 | 2.55 | 2.48 | 2.71 | +1.31 | +93.58% | 0.02 | 4 | 17 | 0.35 | 0.33 | 0.03 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 1.65 | 1.90 | 1.78 | 1.90 | +0.89 | +88.12% | 0.01 | 129 | 28 | 0.35 | 0.26 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 167.50 | 1.15 | 1.40 | 1.28 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.20 | 0.03 | -0.11 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 0.70 | 1.20 | 0.95 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.36 | 0.15 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | 0.36 | 0.12 | 0.02 | -0.08 | 11/26/2025 4:00:05 PM EST | ||||||
| 175.00 | 0.40 | 1.20 | 0.80 | 0.52 | +0.22 | +73.34% | 0.00 | 503 | 1 | 0.41 | 0.09 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 177.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.05 | 11/26/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.04 | 11/26/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 11/26/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 11/26/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | -0.01 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | -0.03 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 133.00 | 0.10 | 0.60 | 0.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | -0.05 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 134.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.08 | 11/26/2025 4:00:05 PM EST | |||
| 135.00 | 0.20 | 0.70 | 0.45 | 0.41 | -0.49 | -54.45% | 0.00 | 3 | 84 | 0.48 | -0.06 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 136.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.08 | 11/26/2025 4:00:05 PM EST | |||
| 137.00 | 0.30 | 0.90 | 0.60 | 0.54 | -0.96 | -64.00% | 0.00 | 1 | 1 | 0.48 | -0.07 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 138.00 | 0.35 | 1.00 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.09 | 11/26/2025 4:00:05 PM EST | |||
| 139.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.09 | 11/26/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.63 | -0.52 | -45.22% | 0.00 | 2 | 55 | 0.49 | -0.09 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 141.00 | 0.05 | 1.05 | 0.55 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.12 | 0.01 | -0.12 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 142.00 | 0.05 | 1.35 | 0.70 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.13 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 143.00 | 0.15 | 1.40 | 0.78 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.37 | -0.14 | 0.02 | -0.12 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 144.00 | 0.70 | 1.65 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.14 | 0.02 | -0.12 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 0.80 | 1.80 | 1.30 | 1.05 | -0.76 | -41.99% | 0.01 | 10 | 50 | 0.42 | -0.16 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 146.00 | 1.05 | 1.35 | 1.20 | 1.27 | -2.15 | -62.87% | 0.01 | 6 | 4 | 0.39 | -0.18 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 147.00 | 1.05 | 1.40 | 1.23 | 1.66 | -0.74 | -30.84% | 0.01 | 1 | 15 | 0.37 | -0.20 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 148.00 | 1.25 | 1.60 | 1.43 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | -0.21 | 0.02 | -0.13 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 149.00 | 1.40 | 1.80 | 1.60 | 1.85 | -1.95 | -51.32% | 0.01 | 2 | 12 | 0.36 | -0.23 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 1.65 | 2.05 | 1.85 | 2.20 | -1.20 | -35.30% | 0.01 | 1 | 25 | 0.36 | -0.26 | 0.03 | -0.14 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 152.50 | 2.45 | 2.80 | 2.63 | 2.80 | -1.70 | -37.78% | 0.02 | 106 | 15 | 0.35 | -0.32 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 3.30 | 3.80 | 3.55 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.35 | -0.40 | 0.04 | -0.15 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 157.50 | 4.50 | 5.00 | 4.75 | % | 0.03 | 0 | 0 | 0.34 | -0.49 | 0.04 | -0.15 | 11/26/2025 4:00:05 PM EST | |||
| 160.00 | 5.90 | 6.40 | 6.15 | 6.00 | -14.43 | -70.64% | 0.04 | 7 | 43 | 0.34 | -0.59 | 0.04 | -0.14 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 162.50 | 7.30 | 8.30 | 7.80 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.67 | 0.03 | -0.13 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 9.10 | 10.30 | 9.70 | 18.13 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.74 | 0.03 | -0.12 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 167.50 | 11.00 | 13.00 | 12.00 | % | 0.07 | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.11 | 11/26/2025 4:00:05 PM EST | |||
| 170.00 | 13.00 | 15.10 | 14.05 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.85 | 0.02 | -0.09 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.08 | 11/26/2025 4:00:05 PM EST | ||||||
| 175.00 | 17.10 | 19.60 | 18.35 | % | 0.10 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.06 | 11/26/2025 4:00:05 PM EST | |||
| 177.50 | 19.90 | 22.00 | 20.95 | % | 0.12 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.05 | 11/26/2025 4:00:05 PM EST | |||
| 180.00 | 21.90 | 24.40 | 23.15 | % | 0.13 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.04 | 11/26/2025 4:00:05 PM EST | |||
| 185.00 | 27.30 | 29.30 | 28.30 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 11/26/2025 4:00:05 PM EST | |||
| 190.00 | 31.70 | 34.30 | 33.00 | % | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 195.00 | 37.00 | 39.30 | 38.15 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 200.00 | 42.30 | 44.30 | 43.30 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 205.00 | 47.30 | 49.30 | 48.30 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 210.00 | 52.30 | 54.30 | 53.30 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 215.00 | 56.70 | 59.30 | 58.00 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 220.00 | 62.20 | 64.70 | 63.45 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 225.00 | 67.20 | 69.30 | 68.25 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST |