Options Chain for D R HORTON INC COM (DHI) - $146.63 as of 12/26/2025 2:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.10 | 82.80 | 81.45 | % | 1.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 74.50 | 78.20 | 76.35 | % | 1.09 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 70.00 | 73.30 | 71.65 | % | 0.96 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 64.60 | 68.20 | 66.40 | 77.30 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 59.60 | 63.20 | 61.40 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 54.70 | 58.30 | 56.50 | 69.50 | 0.00 | 0.00% | 0.63 | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 49.70 | 53.40 | 51.55 | 64.20 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.89 | 0.99 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 45.30 | 48.40 | 46.85 | 39.69 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 39.90 | 43.20 | 41.55 | 53.14 | 0.00 | 0.00% | 0.40 | 0 | 51 | 0.70 | 0.98 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 35.40 | 38.70 | 37.05 | 76.50 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.67 | 0.97 | 0.00 | -0.02 | 9/8/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 30.30 | 34.00 | 32.15 | 25.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.62 | 0.95 | 0.00 | -0.03 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 26.20 | 28.10 | 27.15 | 36.69 | 0.00 | 0.00% | 0.23 | 0 | 106 | 0.46 | 0.92 | 0.01 | -0.04 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 21.30 | 24.90 | 23.10 | 22.40 | -9.76 | -30.35% | 0.18 | 5 | 130 | 0.52 | 0.87 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 18.10 | 19.70 | 18.90 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.37 | 0.81 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 14.50 | 16.00 | 15.25 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.37 | 0.74 | 0.02 | -0.07 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 11.30 | 12.40 | 11.85 | 10.48 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.36 | 0.65 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 8.90 | 9.30 | 9.10 | 8.60 | +0.20 | +2.39% | 0.06 | 13 | 190 | 0.36 | 0.56 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 6.50 | 6.90 | 6.70 | 6.60 | -0.20 | -2.95% | 0.04 | 2 | 359 | 0.36 | 0.46 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 4.70 | 5.00 | 4.85 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.36 | 0.37 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 3.10 | 3.50 | 3.30 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 391 | 0.35 | 0.29 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 2.05 | 2.45 | 2.25 | 2.22 | -0.44 | -16.55% | 0.01 | 1 | 362 | 0.35 | 0.22 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 1.15 | 2.05 | 1.60 | 1.66 | +0.01 | +0.61% | 0.01 | 1 | 1,128 | 0.35 | 0.16 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 0.75 | 1.50 | 1.13 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.36 | 0.12 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 0.30 | 1.15 | 0.73 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.35 | 0.09 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 0.25 | 1.00 | 0.63 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.37 | 0.06 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.04 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.42 | 0.03 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.50 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.55 | 0.01 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.52 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.42 | -0.02 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | -0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 0.30 | 0.85 | 0.58 | 0.59 | -0.16 | -21.34% | 0.01 | 1 | 238 | 0.40 | -0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 0.40 | 1.20 | 0.80 | 0.75 | -0.60 | -44.45% | 0.01 | 4 | 125 | 0.37 | -0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 0.75 | 2.60 | 1.68 | 1.75 | +0.20 | +12.91% | 0.01 | 16 | 255 | 0.39 | -0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.01 | -0.40% | 0.02 | 1 | 438 | 0.38 | -0.19 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 3.50 | 3.80 | 3.65 | 3.90 | -0.63 | -13.91% | 0.03 | 8 | 370 | 0.37 | -0.26 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 5.20 | 5.50 | 5.35 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.37 | -0.35 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 7.30 | 7.50 | 7.40 | 7.75 | +0.55 | +7.64% | 0.05 | 1 | 141 | 0.36 | -0.44 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 9.90 | 10.10 | 10.00 | 10.50 | +0.63 | +6.39% | 0.07 | 52 | 331 | 0.36 | -0.54 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 12.80 | 13.20 | 13.00 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.35 | -0.63 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 16.20 | 17.80 | 17.00 | 17.45 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.37 | -0.71 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 19.00 | 22.40 | 20.70 | 20.15 | 0.00 | 0.00% | 0.13 | 0 | 130 | 0.33 | -0.78 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 24.60 | 26.10 | 25.35 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.38 | -0.84 | 0.01 | -0.05 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 29.10 | 30.60 | 29.85 | 28.30 | 0.00 | 0.00% | 0.17 | 0 | 369 | 0.38 | -0.88 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 32.50 | 36.10 | 34.30 | 34.60 | -5.90 | -14.57% | 0.19 | 1 | 74 | 0.55 | -0.91 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 37.30 | 41.00 | 39.15 | 29.60 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.57 | -0.94 | 0.01 | -0.02 | 10/27/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 42.20 | 45.90 | 44.05 | 35.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 10/14/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 47.20 | 50.30 | 48.75 | % | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 200.00 | 52.20 | 55.30 | 53.75 | 56.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 62.20 | 65.30 | 63.75 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 220.00 | 72.20 | 75.30 | 73.75 | 69.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 82.20 | 85.30 | 83.75 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 240.00 | 92.20 | 95.80 | 94.00 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 250.00 | 102.20 | 105.30 | 103.75 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 260.00 | 112.20 | 115.30 | 113.75 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |