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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.60 | 100.70 | 98.65 | % | 1.64 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 65.00 | 91.60 | 95.70 | 93.65 | % | 1.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 70.00 | 86.60 | 90.70 | 88.65 | 77.97 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 4:00:04 PM EST |
| 75.00 | 81.70 | 85.70 | 83.70 | 109.10 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/4/2026 4:00:04 PM EST |
| 80.00 | 76.70 | 80.70 | 78.70 | 50.00 | 0.00 | 0.00% | 0.98 | 0 | 27 | 1.47 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 2/4/2026 4:00:04 PM EST |
| 85.00 | 71.70 | 75.80 | 73.75 | 69.48 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 4:00:04 PM EST |
| 90.00 | 66.70 | 70.80 | 68.75 | 71.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/4/2026 4:00:04 PM EST |
| 95.00 | 61.80 | 65.70 | 63.75 | 35.30 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 2/4/2026 4:00:04 PM EST |
| 100.00 | 56.80 | 60.80 | 58.80 | 48.96 | 0.00 | 0.00% | 0.59 | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 105.00 | 52.10 | 55.60 | 53.85 | 71.00 | 0.00 | 0.00% | 0.51 | 0 | 32 | 0.98 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 2/4/2026 4:00:04 PM EST |
| 110.00 | 47.00 | 50.80 | 48.90 | 38.44 | 0.00 | 0.00% | 0.44 | 0 | 21 | 0.86 | 0.98 | 0.00 | -0.02 | 1/5/2026 | 2/4/2026 4:00:04 PM EST |
| 115.00 | 42.30 | 45.20 | 43.75 | 70.00 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.77 | 0.97 | 0.00 | -0.03 | 9/8/2025 | 2/4/2026 4:00:04 PM EST |
| 120.00 | 37.60 | 40.30 | 38.95 | 41.76 | 0.00 | 0.00% | 0.32 | 0 | 224 | 0.66 | 0.96 | 0.00 | -0.03 | 1/15/2026 | 2/4/2026 4:00:04 PM EST |
| 125.00 | 33.00 | 35.90 | 34.45 | 24.25 | 0.00 | 0.00% | 0.28 | 0 | 186 | 0.60 | 0.94 | 0.00 | -0.04 | 12/26/2025 | 2/4/2026 4:00:04 PM EST |
| 130.00 | 28.40 | 31.30 | 29.85 | 22.91 | 0.00 | 0.00% | 0.23 | 0 | 148 | 0.58 | 0.91 | 0.01 | -0.06 | 1/23/2026 | 2/4/2026 4:00:04 PM EST |
| 135.00 | 23.80 | 26.90 | 25.35 | 20.67 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.33 | 0.87 | 0.01 | -0.07 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 140.00 | 20.10 | 22.80 | 21.45 | 16.65 | 0.00 | 0.00% | 0.15 | 0 | 163 | 0.37 | 0.82 | 0.01 | -0.08 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 145.00 | 16.20 | 19.00 | 17.60 | 16.54 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.38 | 0.76 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 150.00 | 12.90 | 15.30 | 14.10 | 14.02 | +0.72 | +5.42% | 0.09 | 1 | 381 | 0.37 | 0.69 | 0.02 | -0.10 | 2/5/2026 | 2/4/2026 4:00:04 PM EST |
| 155.00 | 9.80 | 12.10 | 10.95 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 372 | 0.37 | 0.60 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 160.00 | 7.40 | 9.10 | 8.25 | 8.10 | +0.36 | +4.66% | 0.05 | 1 | 1,640 | 0.37 | 0.51 | 0.02 | -0.10 | 2/5/2026 | 2/4/2026 4:00:04 PM EST |
| 165.00 | 5.20 | 7.00 | 6.10 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 460 | 0.36 | 0.42 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 170.00 | 3.70 | 4.70 | 4.20 | 4.21 | +0.31 | +7.95% | 0.02 | 6 | 2,393 | 0.37 | 0.33 | 0.02 | -0.09 | 2/5/2026 | 2/4/2026 4:00:04 PM EST |
| 175.00 | 2.45 | 4.70 | 3.58 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 631 | 0.37 | 0.25 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 180.00 | 1.65 | 3.50 | 2.58 | 2.05 | +0.25 | +13.89% | 0.01 | 1 | 263 | 0.37 | 0.19 | 0.01 | -0.07 | 2/5/2026 | 2/4/2026 4:00:04 PM EST |
| 185.00 | 1.00 | 3.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 0.36 | 0.14 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 190.00 | 0.60 | 2.90 | 1.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2,683 | 0.39 | 0.10 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 195.00 | 0.35 | 2.55 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.57 | 0.06 | 0.01 | -0.03 | 1/22/2026 | 2/4/2026 4:00:04 PM EST |
| 200.00 | 0.20 | 0.95 | 0.58 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.45 | 0.05 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.66 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 2/4/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 2/4/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/4/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/4/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/4/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/4/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 2/4/2026 4:00:04 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.52 | -0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.45 | -0.03 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 120.00 | 0.30 | 1.65 | 0.98 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.56 | -0.04 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 125.00 | 0.30 | 2.20 | 1.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.49 | -0.06 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 130.00 | 0.65 | 3.10 | 1.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,157 | 0.44 | -0.09 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 135.00 | 1.15 | 3.40 | 2.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.42 | -0.13 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 140.00 | 1.85 | 4.00 | 2.93 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.42 | -0.18 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 145.00 | 2.40 | 4.50 | 3.45 | 3.61 | +0.30 | +9.07% | 0.02 | 1 | 546 | 0.42 | -0.24 | 0.01 | -0.09 | 2/5/2026 | 2/4/2026 4:00:04 PM EST |
| 150.00 | 4.00 | 6.80 | 5.40 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 813 | 0.40 | -0.31 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 155.00 | 5.90 | 7.80 | 6.85 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 1,290 | 0.40 | -0.40 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 160.00 | 7.70 | 10.30 | 9.00 | 7.77 | 0.00 | 0.00% | 0.06 | 0 | 1,394 | 0.40 | -0.49 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:04 PM EST |
| 165.00 | 10.70 | 13.10 | 11.90 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 149 | 0.38 | -0.58 | 0.02 | -0.10 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 170.00 | 14.10 | 16.40 | 15.25 | 16.01 | -0.29 | -1.78% | 0.09 | 1 | 399 | 0.38 | -0.67 | 0.02 | -0.09 | 2/5/2026 | 2/4/2026 4:00:04 PM EST |
| 175.00 | 17.90 | 20.40 | 19.15 | 23.35 | 0.00 | 0.00% | 0.11 | 0 | 148 | 0.39 | -0.75 | 0.02 | -0.08 | 2/3/2026 | 2/4/2026 4:00:04 PM EST |
| 180.00 | 22.00 | 24.90 | 23.45 | 23.10 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.43 | -0.81 | 0.01 | -0.07 | 1/14/2026 | 2/4/2026 4:00:04 PM EST |
| 185.00 | 26.60 | 29.00 | 27.80 | 40.26 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.48 | -0.86 | 0.01 | -0.05 | 12/30/2025 | 2/4/2026 4:00:04 PM EST |
| 190.00 | 31.10 | 33.80 | 32.45 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.47 | -0.90 | 0.01 | -0.04 | 1/14/2026 | 2/4/2026 4:00:04 PM EST |
| 195.00 | 35.60 | 38.60 | 37.10 | % | 0.19 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 2/4/2026 4:00:04 PM EST | |||
| 200.00 | 40.70 | 43.50 | 42.10 | % | 0.21 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.02 | 2/4/2026 4:00:04 PM EST | |||
| 210.00 | 50.20 | 53.80 | 52.00 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:04 PM EST | |||
| 220.00 | 59.90 | 63.80 | 61.85 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 230.00 | 69.70 | 74.00 | 71.85 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 240.00 | 79.80 | 84.00 | 81.90 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 250.00 | 89.70 | 94.00 | 91.85 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:04 PM EST | |||
| 260.00 | 99.80 | 104.00 | 101.90 | 100.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 4:00:04 PM EST |