Options Chain for D R HORTON INC COM (DHI) - $158.13 as of 2/6/2026 12:41:12 PM 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 | 74.60 | 78.80 | 76.70 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 85.00 | 69.60 | 73.80 | 71.70 | % | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 90.00 | 64.60 | 68.80 | 66.70 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 59.60 | 63.80 | 61.70 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 100.00 | 54.70 | 58.90 | 56.80 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 105.00 | 49.80 | 53.90 | 51.85 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 110.00 | 44.90 | 49.00 | 46.95 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 115.00 | 41.00 | 43.80 | 42.40 | % | 0.37 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 120.00 | 36.20 | 39.00 | 37.60 | % | 0.31 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 125.00 | 31.60 | 34.40 | 33.00 | % | 0.26 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 130.00 | 27.10 | 29.90 | 28.50 | % | 0.22 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 135.00 | 22.70 | 25.60 | 24.15 | % | 0.18 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 140.00 | 17.70 | 21.80 | 19.75 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 143.00 | 16.20 | 19.20 | 17.70 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 144.00 | 14.70 | 18.70 | 16.70 | % | 0.12 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 145.00 | 13.80 | 17.90 | 15.85 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 146.00 | 13.20 | 17.20 | 15.20 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 147.00 | 12.40 | 16.50 | 14.45 | % | 0.10 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 148.00 | 12.40 | 15.60 | 14.00 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 149.00 | 11.20 | 15.10 | 13.15 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 150.00 | 11.10 | 14.30 | 12.70 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 152.50 | 9.40 | 13.00 | 11.20 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 155.00 | 8.30 | 11.60 | 9.95 | 11.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.57 | 0.02 | -0.10 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 157.50 | 6.80 | 10.50 | 8.65 | % | 0.05 | 0 | 0 | 0.38 | 0.52 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 160.00 | 5.60 | 9.50 | 7.55 | % | 0.05 | 0 | 0 | 0.38 | 0.48 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 162.50 | 4.70 | 8.50 | 6.60 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 165.00 | 3.70 | 7.50 | 5.60 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 167.50 | 2.70 | 6.90 | 4.80 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 170.00 | 1.85 | 6.00 | 3.93 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.02 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 172.50 | 1.20 | 5.20 | 3.20 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.02 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 175.00 | 0.55 | 4.50 | 2.53 | % | 0.01 | 0 | 0 | 0.34 | 0.23 | 0.01 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 177.50 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.01 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 182.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.30 | % | 0.01 | 1 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 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 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 135.00 | 0.25 | 4.00 | 2.13 | % | 0.02 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 140.00 | 0.90 | 4.80 | 2.85 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 143.00 | 1.60 | 5.40 | 3.50 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 144.00 | 1.55 | 5.70 | 3.63 | % | 0.03 | 0 | 0 | 0.39 | -0.24 | 0.01 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 145.00 | 1.85 | 6.00 | 3.93 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.01 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 146.00 | 2.35 | 6.20 | 4.28 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 147.00 | 2.60 | 6.50 | 4.55 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 148.00 | 2.60 | 6.80 | 4.70 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 149.00 | 3.10 | 7.10 | 5.10 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 150.00 | 3.50 | 7.40 | 5.45 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 152.50 | 4.60 | 8.40 | 6.50 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 155.00 | 6.20 | 8.00 | 7.10 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 157.50 | 7.10 | 11.00 | 9.05 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 160.00 | 8.50 | 12.20 | 10.35 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.02 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 162.50 | 10.20 | 13.70 | 11.95 | % | 0.07 | 0 | 0 | 0.39 | -0.57 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 165.00 | 11.70 | 15.10 | 13.40 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 167.50 | 13.30 | 16.70 | 15.00 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 170.00 | 14.80 | 18.90 | 16.85 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 172.50 | 16.60 | 20.70 | 18.65 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.02 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 175.00 | 18.50 | 22.50 | 20.50 | % | 0.12 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 177.50 | 20.50 | 24.40 | 22.45 | % | 0.13 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 180.00 | 22.50 | 26.60 | 24.55 | % | 0.14 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 182.50 | 24.80 | 28.70 | 26.75 | % | 0.15 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 185.00 | 27.00 | 31.00 | 29.00 | % | 0.16 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 190.00 | 31.80 | 35.70 | 33.75 | % | 0.18 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 195.00 | 37.00 | 40.00 | 38.50 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 200.00 | 41.60 | 45.70 | 43.65 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 205.00 | 46.60 | 50.70 | 48.65 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 210.00 | 51.60 | 55.80 | 53.70 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 215.00 | 56.60 | 60.70 | 58.65 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST |