Options Chain for D R HORTON INC COM (DHI) - $153.60 as of 12/12/2025 9:24:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.40 | 87.50 | 86.45 | % | 1.24 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 75.00 | 80.40 | 82.50 | 81.45 | % | 1.09 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 80.00 | 75.40 | 77.50 | 76.45 | % | 0.96 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 85.00 | 70.40 | 72.50 | 71.45 | % | 0.84 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 90.00 | 65.40 | 67.50 | 66.45 | % | 0.74 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 95.00 | 60.40 | 62.50 | 61.45 | % | 0.65 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 100.00 | 55.40 | 57.50 | 56.45 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 105.00 | 50.50 | 52.50 | 51.50 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 110.00 | 45.50 | 47.60 | 46.55 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 115.00 | 40.50 | 42.60 | 41.55 | % | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 120.00 | 35.50 | 37.60 | 36.55 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 125.00 | 30.50 | 32.60 | 31.55 | 32.28 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.94 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 130.00 | 25.60 | 27.70 | 26.65 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 11/25/2025 | 12/11/2025 4:00:05 PM EST |
| 135.00 | 20.70 | 22.80 | 21.75 | 20.56 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.96 | 0.01 | -0.06 | 11/26/2025 | 12/11/2025 4:00:05 PM EST |
| 140.00 | 15.80 | 18.00 | 16.90 | 17.13 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.91 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 141.00 | 14.90 | 17.00 | 15.95 | 16.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.90 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 142.00 | 14.00 | 16.10 | 15.05 | % | 0.11 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.10 | 12/11/2025 4:00:05 PM EST | |||
| 143.00 | 13.10 | 15.20 | 14.15 | % | 0.10 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.11 | 12/11/2025 4:00:05 PM EST | |||
| 144.00 | 12.10 | 14.30 | 13.20 | % | 0.09 | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.11 | 12/11/2025 4:00:05 PM EST | |||
| 145.00 | 11.30 | 13.40 | 12.35 | 19.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | 0.83 | 0.02 | -0.12 | 12/3/2025 | 12/11/2025 4:00:05 PM EST |
| 146.00 | 10.40 | 12.50 | 11.45 | % | 0.08 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.13 | 12/11/2025 4:00:05 PM EST | |||
| 147.00 | 9.30 | 12.10 | 10.70 | % | 0.07 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.13 | 12/11/2025 4:00:05 PM EST | |||
| 148.00 | 8.60 | 11.50 | 10.05 | % | 0.07 | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.14 | 12/11/2025 4:00:05 PM EST | |||
| 149.00 | 7.80 | 10.50 | 9.15 | % | 0.06 | 0 | 0 | 0.35 | 0.73 | 0.03 | -0.15 | 12/11/2025 4:00:05 PM EST | |||
| 150.00 | 7.00 | 10.00 | 8.50 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.34 | 0.70 | 0.03 | -0.15 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 152.50 | 5.30 | 7.70 | 6.50 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | 0.62 | 0.03 | -0.16 | 12/9/2025 | 12/11/2025 4:00:05 PM EST |
| 155.00 | 3.70 | 5.80 | 4.75 | 4.59 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.34 | 0.53 | 0.04 | -0.16 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 157.50 | 2.50 | 4.60 | 3.55 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.34 | 0.44 | 0.04 | -0.16 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 160.00 | 2.45 | 3.60 | 3.03 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.34 | 0.36 | 0.03 | -0.15 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 162.50 | 1.05 | 2.60 | 1.83 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | 0.28 | 0.03 | -0.13 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 165.00 | 1.15 | 1.90 | 1.53 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.34 | 0.21 | 0.03 | -0.11 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 167.50 | 0.55 | 1.30 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.15 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 170.00 | 0.25 | 1.00 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | 0.11 | 0.02 | -0.07 | 12/9/2025 | 12/11/2025 4:00:05 PM EST |
| 172.50 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.05 | 12/11/2025 4:00:05 PM EST | |||
| 175.00 | 0.05 | 0.80 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.37 | 0.05 | 0.01 | -0.04 | 12/9/2025 | 12/11/2025 4:00:05 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.03 | 0.01 | -0.03 | 12/8/2025 | 12/11/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.02 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/11/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,446 | 0.76 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 12/11/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | -0.04 | 0.01 | -0.06 | 12/9/2025 | 12/11/2025 4:00:05 PM EST |
| 140.00 | 0.10 | 0.85 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | -0.09 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 141.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.09 | 12/11/2025 4:00:05 PM EST | |||
| 142.00 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.10 | 12/11/2025 4:00:05 PM EST | |||
| 143.00 | 0.30 | 1.05 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.11 | 12/11/2025 4:00:05 PM EST | |||
| 144.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.11 | 12/11/2025 4:00:05 PM EST | |||
| 145.00 | 0.55 | 1.30 | 0.93 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.36 | -0.17 | 0.02 | -0.12 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 146.00 | 0.65 | 1.40 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.13 | 12/11/2025 4:00:05 PM EST | |||
| 147.00 | 0.65 | 1.30 | 0.98 | % | 0.01 | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.13 | 12/11/2025 4:00:05 PM EST | |||
| 148.00 | 0.80 | 2.00 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | -0.24 | 0.03 | -0.14 | 12/11/2025 4:00:05 PM EST | |||
| 149.00 | 0.95 | 2.20 | 1.58 | % | 0.01 | 0 | 0 | 0.35 | -0.27 | 0.03 | -0.15 | 12/11/2025 4:00:05 PM EST | |||
| 150.00 | 1.15 | 2.50 | 1.83 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | -0.30 | 0.03 | -0.15 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 152.50 | 1.75 | 3.40 | 2.58 | % | 0.02 | 0 | 0 | 0.35 | -0.38 | 0.03 | -0.16 | 12/11/2025 4:00:05 PM EST | |||
| 155.00 | 2.65 | 4.30 | 3.48 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | -0.47 | 0.04 | -0.16 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 157.50 | 3.90 | 5.70 | 4.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.56 | 0.04 | -0.16 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 160.00 | 5.10 | 7.50 | 6.30 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.64 | 0.03 | -0.15 | 12/5/2025 | 12/11/2025 4:00:05 PM EST |
| 162.50 | 6.50 | 9.20 | 7.85 | % | 0.05 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.13 | 12/11/2025 4:00:05 PM EST | |||
| 165.00 | 8.40 | 11.10 | 9.75 | 5.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.79 | 0.03 | -0.11 | 12/3/2025 | 12/11/2025 4:00:05 PM EST |
| 167.50 | 10.80 | 13.00 | 11.90 | % | 0.07 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.09 | 12/11/2025 4:00:05 PM EST | |||
| 170.00 | 13.10 | 15.20 | 14.15 | 30.63 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.07 | 11/18/2025 | 12/11/2025 4:00:05 PM EST |
| 172.50 | 15.40 | 17.50 | 16.45 | % | 0.10 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.05 | 12/11/2025 4:00:05 PM EST | |||
| 175.00 | 17.80 | 19.90 | 18.85 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.04 | 12/11/2025 4:00:05 PM EST | |||
| 177.50 | 20.20 | 22.30 | 21.25 | % | 0.12 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 12/11/2025 4:00:05 PM EST | |||
| 180.00 | 22.70 | 24.80 | 23.75 | % | 0.13 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 12/11/2025 4:00:05 PM EST | |||
| 182.50 | 25.20 | 27.30 | 26.25 | % | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:05 PM EST | |||
| 185.00 | 27.70 | 29.70 | 28.70 | % | 0.16 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:05 PM EST | |||
| 190.00 | 32.60 | 34.70 | 33.65 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 195.00 | 37.60 | 39.70 | 38.65 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 200.00 | 42.60 | 44.70 | 43.65 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 205.00 | 47.60 | 49.70 | 48.65 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 210.00 | 52.60 | 54.70 | 53.65 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 215.00 | 57.60 | 59.70 | 58.65 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 220.00 | 62.60 | 64.70 | 63.65 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 225.00 | 67.60 | 69.70 | 68.65 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 230.00 | 72.60 | 74.70 | 73.65 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 235.00 | 77.60 | 79.70 | 78.65 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST |