Options Chain for D R HORTON INC COM (DHI) - $155.96 as of 1/19/2026 7:36:09 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 | 94.10 | 98.00 | 96.05 | % | 1.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 65.00 | 89.10 | 93.00 | 91.05 | % | 1.40 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 70.00 | 84.10 | 88.10 | 86.10 | 77.97 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 4:00:07 PM EST |
| 75.00 | 79.10 | 83.30 | 81.20 | 109.10 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/16/2026 4:00:07 PM EST |
| 80.00 | 74.20 | 78.20 | 76.20 | 50.00 | 0.00 | 0.00% | 0.95 | 0 | 27 | 1.21 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 1/16/2026 4:00:07 PM EST |
| 85.00 | 69.20 | 73.40 | 71.30 | 64.05 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/16/2026 4:00:07 PM EST |
| 90.00 | 64.30 | 68.30 | 66.30 | 71.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/16/2026 4:00:07 PM EST |
| 95.00 | 59.30 | 63.30 | 61.30 | 35.30 | 0.00 | 0.00% | 0.65 | 0 | 9 | 0.94 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 1/16/2026 4:00:07 PM EST |
| 100.00 | 54.40 | 58.40 | 56.40 | 56.55 | 0.00 | 0.00% | 0.56 | 0 | 21 | 0.86 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 105.00 | 49.50 | 53.60 | 51.55 | 71.00 | 0.00 | 0.00% | 0.49 | 0 | 32 | 0.81 | 0.98 | 0.00 | -0.01 | 10/6/2025 | 1/16/2026 4:00:07 PM EST |
| 110.00 | 44.70 | 48.10 | 46.40 | 38.44 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.70 | 0.97 | 0.00 | -0.02 | 1/5/2026 | 1/16/2026 4:00:07 PM EST |
| 115.00 | 40.00 | 42.40 | 41.20 | 70.00 | 0.00 | 0.00% | 0.36 | 0 | 38 | 0.56 | 0.95 | 0.00 | -0.03 | 9/8/2025 | 1/16/2026 4:00:07 PM EST |
| 120.00 | 35.20 | 38.80 | 37.00 | 41.76 | 0.00 | 0.00% | 0.31 | 0 | 232 | 0.62 | 0.93 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 125.00 | 30.70 | 34.40 | 32.55 | 24.25 | 0.00 | 0.00% | 0.26 | 0 | 186 | 0.59 | 0.90 | 0.01 | -0.04 | 12/26/2025 | 1/16/2026 4:00:07 PM EST |
| 130.00 | 26.40 | 28.80 | 27.60 | 28.36 | +8.97 | +46.27% | 0.21 | 5 | 145 | 0.37 | 0.86 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 135.00 | 22.30 | 26.00 | 24.15 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 83 | 0.42 | 0.81 | 0.01 | -0.06 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 140.00 | 19.20 | 22.00 | 20.60 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 145 | 0.44 | 0.76 | 0.01 | -0.07 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 145.00 | 15.60 | 17.90 | 16.75 | 18.00 | -1.28 | -6.64% | 0.12 | 3 | 95 | 0.41 | 0.69 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 150.00 | 12.30 | 15.00 | 13.65 | 13.28 | -3.82 | -22.34% | 0.09 | 32 | 366 | 0.41 | 0.62 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 155.00 | 10.30 | 11.40 | 10.85 | 10.80 | -1.98 | -15.50% | 0.07 | 18 | 206 | 0.40 | 0.55 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 160.00 | 8.30 | 9.00 | 8.65 | 8.25 | -2.65 | -24.32% | 0.05 | 11 | 1,437 | 0.40 | 0.47 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 165.00 | 5.70 | 7.60 | 6.65 | 6.40 | -1.90 | -22.90% | 0.04 | 3 | 437 | 0.40 | 0.40 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 170.00 | 4.40 | 5.40 | 4.90 | 4.80 | -1.55 | -24.41% | 0.03 | 14 | 2,375 | 0.39 | 0.32 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 175.00 | 3.40 | 4.10 | 3.75 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 561 | 0.39 | 0.26 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 180.00 | 2.20 | 3.20 | 2.70 | 2.61 | -1.25 | -32.39% | 0.02 | 1 | 224 | 0.38 | 0.21 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 1.50 | 2.05 | 1.78 | 1.72 | -0.73 | -29.80% | 0.01 | 910 | 265 | 0.37 | 0.16 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 190.00 | 1.10 | 2.50 | 1.80 | 1.35 | -0.95 | -41.31% | 0.01 | 2 | 2,721 | 0.41 | 0.12 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 195.00 | 0.70 | 2.05 | 1.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.41 | 0.09 | 0.01 | -0.03 | 12/11/2025 | 1/16/2026 4:00:07 PM EST |
| 200.00 | 0.70 | 1.00 | 0.85 | 0.70 | -0.30 | -30.00% | 0.00 | 2 | 623 | 0.40 | 0.07 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 210.00 | 0.05 | 1.20 | 0.63 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.39 | 0.04 | 0.00 | -0.02 | 12/4/2025 | 1/16/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | 0.02 | 0.00 | -0.01 | 11/7/2025 | 1/16/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 1/16/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/16/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:07 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/16/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/16/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.58 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.56 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.52 | -0.02 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.44 | -0.03 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 115.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.05 | +9.10% | 0.00 | 1 | 364 | 0.45 | -0.05 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 120.00 | 0.50 | 1.85 | 1.18 | 0.95 | +0.30 | +46.16% | 0.01 | 2 | 98 | 0.47 | -0.07 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 125.00 | 1.10 | 1.70 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.44 | -0.10 | 0.01 | -0.04 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 130.00 | 0.85 | 2.20 | 1.53 | 1.95 | +0.27 | +16.08% | 0.01 | 2,981 | 186 | 0.39 | -0.14 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 135.00 | 2.50 | 3.70 | 3.10 | 2.87 | +0.65 | +29.28% | 0.02 | 1 | 247 | 0.43 | -0.19 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 140.00 | 3.60 | 4.50 | 4.05 | 4.20 | +1.30 | +44.83% | 0.03 | 29 | 283 | 0.42 | -0.24 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 145.00 | 5.10 | 6.10 | 5.60 | 5.85 | +1.45 | +32.96% | 0.04 | 15 | 315 | 0.41 | -0.31 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 150.00 | 7.00 | 7.90 | 7.45 | 7.20 | +1.20 | +20.00% | 0.05 | 7 | 553 | 0.40 | -0.38 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 155.00 | 9.20 | 10.20 | 9.70 | 9.80 | +1.80 | +22.50% | 0.06 | 1,491 | 179 | 0.40 | -0.45 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 160.00 | 10.70 | 13.20 | 11.95 | 11.40 | +0.90 | +8.58% | 0.07 | 2 | 1,252 | 0.38 | -0.53 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 165.00 | 13.40 | 16.60 | 15.00 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.38 | -0.60 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 170.00 | 17.20 | 19.50 | 18.35 | 16.28 | 0.00 | 0.00% | 0.11 | 0 | 220 | 0.37 | -0.68 | 0.01 | -0.07 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 175.00 | 21.20 | 23.20 | 22.20 | 23.00 | +2.10 | +10.05% | 0.13 | 4 | 135 | 0.37 | -0.74 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 180.00 | 25.80 | 27.60 | 26.70 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.39 | -0.79 | 0.01 | -0.06 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 30.20 | 32.60 | 31.40 | 40.26 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.41 | -0.84 | 0.01 | -0.05 | 12/30/2025 | 1/16/2026 4:00:07 PM EST |
| 190.00 | 34.70 | 37.00 | 35.85 | 31.50 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.41 | -0.88 | 0.01 | -0.04 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 195.00 | 39.30 | 41.80 | 40.55 | % | 0.21 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 200.00 | 44.20 | 46.50 | 45.35 | % | 0.23 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 210.00 | 52.80 | 56.20 | 54.50 | % | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 220.00 | 62.10 | 66.10 | 64.10 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 230.00 | 72.10 | 76.10 | 74.10 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 240.00 | 82.20 | 86.10 | 84.15 | % | 0.35 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 250.00 | 92.20 | 96.10 | 94.15 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 260.00 | 102.10 | 106.10 | 104.10 | 100.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |