Options Chain for D R HORTON INC COM (DHI) - $139.76 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.00 | 65.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 59.00 | 61.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 53.70 | 56.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 90.00 | 49.10 | 50.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 44.10 | 45.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 39.20 | 40.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 105.00 | 34.20 | 35.60 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 29.30 | 30.80 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 24.90 | 25.90 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 20.30 | 21.30 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 125.00 | 15.70 | 16.40 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 129.00 | 12.60 | 13.60 | % | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 130.00 | 11.70 | 12.60 | % | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 131.00 | 10.70 | 11.80 | % | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 132.00 | 10.10 | 11.20 | % | 0 | 0 | 0.32 | 0.73 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 133.00 | 9.60 | 12.30 | % | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 134.00 | 9.10 | 9.50 | % | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 135.00 | 8.50 | 9.70 | % | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 136.00 | 7.80 | 8.30 | 6.76 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.63 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 137.00 | 7.20 | 9.00 | % | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 138.00 | 6.70 | 7.10 | 5.56 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.58 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 139.00 | 6.20 | 6.70 | % | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 140.00 | 5.70 | 6.10 | 6.07 | % | 1 | 0 | 0.32 | 0.53 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 141.00 | 5.20 | 5.50 | % | 0 | 0 | 0.32 | 0.50 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 142.00 | 4.80 | 5.20 | % | 0 | 0 | 0.32 | 0.47 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 143.00 | 4.20 | 4.90 | % | 0 | 0 | 0.32 | 0.44 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 144.00 | 3.90 | 4.40 | % | 0 | 0 | 0.32 | 0.42 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 145.00 | 3.60 | 4.00 | 3.00 | % | 1 | 0 | 0.32 | 0.39 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 146.00 | 3.20 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.37 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 147.00 | 2.80 | 3.50 | 6.12 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.34 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 148.00 | 2.55 | 3.20 | % | 0 | 0 | 0.32 | 0.32 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 149.00 | 2.20 | 2.85 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.29 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 2.10 | 2.50 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.27 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 152.50 | 1.55 | 2.00 | 1.88 | % | 1 | 0 | 0.32 | 0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 155.00 | 1.20 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.18 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 157.50 | 0.85 | 1.20 | 1.00 | +0.23 | +29.87% | 1 | 50 | 0.32 | 0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 0.65 | 2.55 | 1.45 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.11 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 162.50 | 0.45 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 167.50 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.10 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.85 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 0.55 | 0.90 | 0.60 | -0.15 | -20.00% | 1 | 1 | 0.48 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 1.05 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.14 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 129.00 | 1.80 | 2.25 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.21 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 1.95 | 2.50 | % | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 131.00 | 2.30 | 2.70 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.25 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 132.00 | 1.45 | 3.00 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.27 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 133.00 | 1.80 | 3.30 | % | 0 | 0 | 0.31 | -0.29 | 0.02 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 134.00 | 3.10 | 3.60 | % | 0 | 0 | 0.34 | -0.32 | 0.02 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 135.00 | 2.90 | 3.90 | 3.75 | % | 10 | 0 | 0.32 | -0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 136.00 | 3.90 | 4.30 | % | 0 | 0 | 0.34 | -0.37 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 137.00 | 4.20 | 4.90 | % | 0 | 0 | 0.34 | -0.39 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 138.00 | 4.60 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.42 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 139.00 | 4.10 | 5.70 | 6.58 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.45 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 5.70 | 6.20 | 5.87 | -0.83 | -12.39% | 1 | 5 | 0.34 | -0.47 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 141.00 | 6.20 | 6.70 | 6.11 | % | 1 | 0 | 0.33 | -0.50 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 142.00 | 6.70 | 7.40 | % | 0 | 0 | 0.34 | -0.53 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 143.00 | 7.30 | 8.10 | % | 0 | 0 | 0.34 | -0.56 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 144.00 | 8.00 | 8.50 | % | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 145.00 | 8.50 | 9.10 | % | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 146.00 | 9.20 | 9.80 | % | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 147.00 | 9.60 | 10.50 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 148.00 | 10.30 | 11.20 | % | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 149.00 | 10.30 | 12.00 | % | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 150.00 | 12.20 | 12.70 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.07 | 2/4/2025 4:00:07 PM EST | |||
| 152.50 | 14.20 | 14.70 | % | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.06 | 2/4/2025 4:00:07 PM EST | |||
| 155.00 | 16.10 | 16.90 | % | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 157.50 | 18.40 | 19.10 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 160.00 | 20.50 | 21.40 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 162.50 | 22.70 | 23.80 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 165.00 | 25.30 | 26.20 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 167.50 | 27.60 | 28.70 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 170.00 | 30.10 | 31.20 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 175.00 | 34.80 | 36.70 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 180.00 | 39.80 | 41.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 185.00 | 44.70 | 46.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 190.00 | 49.60 | 51.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 195.00 | 54.70 | 56.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 59.70 | 61.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 205.00 | 64.70 | 66.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |