Options Chain for D R HORTON INC COM (DHI) - $159.19 as of 2/5/2026 9:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.50 | 80.70 | 78.60 | % | 0.98 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 85.00 | 71.50 | 75.70 | 73.60 | % | 0.87 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 90.00 | 66.50 | 70.80 | 68.65 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 95.00 | 61.50 | 65.80 | 63.65 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 100.00 | 56.60 | 60.90 | 58.75 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 105.00 | 51.50 | 55.90 | 53.70 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 110.00 | 46.70 | 51.00 | 48.85 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 115.00 | 41.70 | 46.00 | 43.85 | % | 0.38 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 120.00 | 37.20 | 40.70 | 38.95 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 125.00 | 32.40 | 35.80 | 34.10 | % | 0.27 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 2/4/2026 4:00:04 PM EST | |||
| 130.00 | 27.60 | 31.40 | 29.50 | % | 0.23 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 2/4/2026 4:00:04 PM EST | |||
| 135.00 | 23.10 | 26.40 | 24.75 | % | 0.18 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.05 | 2/4/2026 4:00:04 PM EST | |||
| 136.00 | 22.00 | 25.60 | 23.80 | % | 0.18 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 137.00 | 21.40 | 24.90 | 23.15 | % | 0.17 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.05 | 2/4/2026 4:00:04 PM EST | |||
| 138.00 | 20.50 | 23.80 | 22.15 | % | 0.16 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 139.00 | 19.70 | 22.90 | 21.30 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 140.00 | 18.90 | 22.10 | 20.50 | % | 0.15 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.07 | 2/4/2026 4:00:04 PM EST | |||
| 141.00 | 18.00 | 21.30 | 19.65 | % | 0.14 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.08 | 2/4/2026 4:00:04 PM EST | |||
| 142.00 | 17.10 | 20.40 | 18.75 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.08 | 2/4/2026 4:00:04 PM EST | |||
| 143.00 | 16.50 | 19.50 | 18.00 | % | 0.13 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.08 | 2/4/2026 4:00:04 PM EST | |||
| 144.00 | 15.70 | 18.90 | 17.30 | % | 0.12 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.09 | 2/4/2026 4:00:04 PM EST | |||
| 145.00 | 15.00 | 17.80 | 16.40 | % | 0.11 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.09 | 2/4/2026 4:00:04 PM EST | |||
| 146.00 | 14.00 | 17.10 | 15.55 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.09 | 2/4/2026 4:00:04 PM EST | |||
| 147.00 | 13.50 | 16.40 | 14.95 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 148.00 | 12.50 | 15.70 | 14.10 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 149.00 | 12.30 | 15.20 | 13.75 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 150.00 | 11.10 | 14.40 | 12.75 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 152.50 | 9.50 | 12.90 | 11.20 | % | 0.07 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 155.00 | 8.00 | 11.50 | 9.75 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.61 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 157.50 | 6.60 | 10.10 | 8.35 | % | 0.05 | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 160.00 | 5.80 | 8.80 | 7.30 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.50 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 162.50 | 4.60 | 7.50 | 6.05 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.45 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 165.00 | 3.50 | 6.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | 0.40 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 167.50 | 2.25 | 6.00 | 4.13 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.35 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 170.00 | 1.65 | 5.20 | 3.43 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.31 | 0.02 | -0.09 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 172.50 | 1.05 | 4.60 | 2.83 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.09 | 2/4/2026 4:00:04 PM EST | |||
| 175.00 | 1.45 | 4.20 | 2.83 | % | 0.02 | 0 | 0 | 0.36 | 0.23 | 0.02 | -0.08 | 2/4/2026 4:00:04 PM EST | |||
| 177.50 | 0.10 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 182.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.05 | 2/4/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.03 | 2/4/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 2/4/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 2/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.02 | 2/4/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.03 | 2/4/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.05 | 2/4/2026 4:00:04 PM EST | |||
| 136.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 137.00 | 0.00 | 3.10 | 1.55 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.11 | 0.01 | -0.05 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 3.20 | 1.60 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.12 | 0.01 | -0.06 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | -0.14 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 140.00 | 0.15 | 3.50 | 1.83 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.14 | 0.01 | -0.07 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 141.00 | 0.20 | 3.70 | 1.95 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.16 | 0.01 | -0.08 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 142.00 | 0.90 | 3.90 | 2.40 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.01 | -0.08 | 2/4/2026 4:00:04 PM EST | |||
| 143.00 | 0.35 | 4.10 | 2.23 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.18 | 0.01 | -0.08 | 2/2/2026 | 2/4/2026 4:00:04 PM EST |
| 144.00 | 0.80 | 4.30 | 2.55 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | -0.20 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 4:00:04 PM EST |
| 145.00 | 1.05 | 4.50 | 2.78 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.37 | -0.21 | 0.01 | -0.09 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 146.00 | 1.10 | 4.80 | 2.95 | 6.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.23 | 0.02 | -0.09 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 147.00 | 1.35 | 5.10 | 3.23 | 4.61 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.40 | -0.25 | 0.02 | -0.10 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 148.00 | 1.65 | 5.40 | 3.53 | % | 0.02 | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 149.00 | 2.00 | 5.70 | 3.85 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 150.00 | 2.35 | 6.00 | 4.18 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.30 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 152.50 | 3.30 | 6.90 | 5.10 | % | 0.03 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 155.00 | 4.70 | 7.50 | 6.10 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.39 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 157.50 | 5.60 | 8.90 | 7.25 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 160.00 | 6.70 | 9.90 | 8.30 | % | 0.05 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 162.50 | 8.10 | 11.50 | 9.80 | % | 0.06 | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 165.00 | 9.80 | 12.80 | 11.30 | % | 0.07 | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.11 | 2/4/2026 4:00:04 PM EST | |||
| 167.50 | 11.50 | 14.30 | 12.90 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.10 | 2/4/2026 4:00:04 PM EST | |||
| 170.00 | 13.20 | 16.50 | 14.85 | % | 0.09 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.09 | 2/4/2026 4:00:04 PM EST | |||
| 172.50 | 15.00 | 18.40 | 16.70 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.09 | 2/4/2026 4:00:04 PM EST | |||
| 175.00 | 17.10 | 20.30 | 18.70 | % | 0.11 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.08 | 2/4/2026 4:00:04 PM EST | |||
| 177.50 | 19.20 | 22.10 | 20.65 | % | 0.12 | 0 | 0 | EST | |||||||
| 180.00 | 21.40 | 24.60 | 23.00 | % | 0.13 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.06 | 2/4/2026 4:00:04 PM EST | |||
| 182.50 | 23.70 | 26.50 | 25.10 | % | 0.14 | 0 | 0 | EST | |||||||
| 185.00 | 25.50 | 29.20 | 27.35 | % | 0.15 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.05 | 2/4/2026 4:00:04 PM EST | |||
| 190.00 | 30.80 | 33.90 | 32.35 | % | 0.17 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 2/4/2026 4:00:04 PM EST | |||
| 195.00 | 35.50 | 38.70 | 37.10 | % | 0.19 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 2/4/2026 4:00:04 PM EST | |||
| 200.00 | 39.70 | 43.70 | 41.70 | % | 0.21 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 205.00 | 44.60 | 49.00 | 46.80 | % | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 210.00 | 49.50 | 54.00 | 51.75 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 215.00 | 54.50 | 59.00 | 56.75 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST |