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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 54.00 | 55.50 | 53.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 49.10 | 51.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 44.30 | 46.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 39.30 | 41.20 | 46.67 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 34.30 | 36.00 | % | 0 | 0 | 0.31 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 29.50 | 31.10 | 44.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.94 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 25.10 | 26.20 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 20.90 | 21.20 | 21.40 | +1.70 | +8.63% | 10 | 5 | 0.37 | 0.87 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 16.40 | 16.90 | 16.30 | 0.00 | 0.00% | 0 | 234 | 0.35 | 0.82 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 12.70 | 13.00 | 12.00 | 0.00 | 0.00% | 6 | 214 | 0.35 | 0.75 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 9.30 | 9.50 | 9.68 | +0.78 | +8.77% | 9 | 77 | 0.34 | 0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 6.40 | 6.70 | 6.85 | +1.05 | +18.11% | 4 | 226 | 0.33 | 0.53 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 4.30 | 4.50 | 4.60 | +0.97 | +26.73% | 7 | 134 | 0.33 | 0.41 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 2.70 | 2.90 | 2.80 | +0.55 | +24.45% | 22 | 346 | 0.32 | 0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 1.65 | 1.85 | 1.85 | +0.49 | +36.03% | 45 | 111 | 0.32 | 0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 1.05 | 1.20 | 1.10 | +0.28 | +34.15% | 7 | 579 | 0.33 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 0.55 | 0.70 | 0.65 | +0.15 | +30.00% | 1 | 155 | 0.33 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 0.30 | 0.45 | 0.40 | -0.13 | -24.53% | 1 | 19 | 0.33 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 175.00 | 0.15 | 1.80 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 0.05 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 2.20 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 0.05 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 0.10 | 2.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 0.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.06 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 0.55 | 0.70 | 0.65 | +0.05 | +8.34% | 2 | 83 | 0.39 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 0.90 | 1.10 | 0.93 | -0.22 | -19.13% | 3 | 23 | 0.38 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 1.55 | 1.75 | 1.60 | -0.40 | -20.00% | 6 | 117 | 0.36 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 2.60 | 2.80 | 2.55 | -0.58 | -18.53% | 24 | 285 | 0.35 | -0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 4.10 | 4.40 | 4.10 | -0.97 | -19.14% | 61 | 315 | 0.34 | -0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 6.30 | 6.50 | 6.25 | -0.88 | -12.35% | 12 | 153 | 0.33 | -0.47 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 9.10 | 9.40 | 9.98 | 0.00 | 0.00% | 0 | 154 | 0.33 | -0.59 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 12.60 | 13.00 | 13.39 | -1.31 | -8.92% | 8 | 327 | 0.34 | -0.70 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 16.50 | 17.20 | 16.29 | -2.26 | -12.19% | 2 | 74 | 0.35 | -0.79 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 20.90 | 21.60 | 23.40 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.86 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 25.30 | 26.50 | 20.75 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.91 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 30.00 | 31.60 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 175.00 | 35.10 | 36.40 | 27.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 40.10 | 41.40 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 185.00 | 45.00 | 46.40 | 45.21 | % | 1 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 190.00 | 50.10 | 51.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 195.00 | 54.30 | 56.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 59.40 | 61.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |