Options Chain for D R HORTON INC COM (DHI) - $142.52 as of 3/12/2026 5:34:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 52.90 | 56.50 | 54.70 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 90.00 | 48.00 | 51.50 | 49.75 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 95.00 | 42.80 | 46.60 | 44.70 | % | 0.47 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 100.00 | 38.40 | 41.80 | 40.10 | % | 0.40 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 105.00 | 33.50 | 37.00 | 35.25 | % | 0.34 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 110.00 | 28.80 | 32.30 | 30.55 | % | 0.28 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 115.00 | 24.30 | 27.80 | 26.05 | % | 0.23 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.07 | 3/12/2026 4:00:02 PM EST | |||
| 120.00 | 20.10 | 23.60 | 21.85 | % | 0.18 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.08 | 3/12/2026 4:00:02 PM EST | |||
| 125.00 | 15.80 | 19.60 | 17.70 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 129.00 | 13.20 | 15.60 | 14.40 | % | 0.11 | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 130.00 | 12.50 | 16.00 | 14.25 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 131.00 | 12.40 | 13.80 | 13.10 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 132.00 | 12.30 | 13.90 | 13.10 | % | 0.10 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 133.00 | 10.00 | 13.00 | 11.50 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 134.00 | 10.70 | 13.50 | 12.10 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 135.00 | 10.20 | 11.20 | 10.70 | 10.85 | % | 0.08 | 2 | 0 | 0.42 | 0.63 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 136.00 | 9.50 | 12.20 | 10.85 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 137.00 | 8.10 | 11.60 | 9.85 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 138.00 | 7.80 | 11.00 | 9.40 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 139.00 | 7.90 | 8.90 | 8.40 | % | 0.06 | 0 | 0 | 0.41 | 0.55 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 140.00 | 7.50 | 9.10 | 8.30 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 141.00 | 7.20 | 7.90 | 7.55 | % | 0.05 | 0 | 0 | 0.42 | 0.51 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 142.00 | 5.50 | 8.00 | 6.75 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 143.00 | 5.60 | 7.60 | 6.60 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 144.00 | 5.40 | 6.70 | 6.05 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 145.00 | 5.50 | 6.50 | 6.00 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 146.00 | 4.60 | 6.60 | 5.60 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 147.00 | 3.90 | 6.90 | 5.40 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 148.00 | 3.20 | 6.70 | 4.95 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.38 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 149.00 | 3.10 | 5.70 | 4.40 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 150.00 | 3.40 | 5.10 | 4.25 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.02 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 152.50 | 3.10 | 4.30 | 3.70 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.02 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 155.00 | 2.55 | 3.30 | 2.93 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.26 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 157.50 | 1.45 | 3.50 | 2.48 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.07 | 3/12/2026 4:00:02 PM EST | |||
| 160.00 | 0.60 | 3.30 | 1.95 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.40 | 0.19 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 162.50 | 0.15 | 2.90 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.06 | 3/12/2026 4:00:02 PM EST | |||
| 165.00 | 0.45 | 3.00 | 1.73 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.43 | 0.13 | 0.01 | -0.05 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 172.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 177.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 1.65 | 0.83 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 115.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.07 | 3/12/2026 4:00:02 PM EST | |||
| 120.00 | 1.05 | 3.30 | 2.18 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | -0.15 | 0.01 | -0.08 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 125.00 | 1.90 | 4.40 | 3.15 | % | 0.03 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 129.00 | 3.00 | 4.30 | 3.65 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 130.00 | 3.60 | 5.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.46 | -0.29 | 0.02 | -0.10 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 131.00 | 2.90 | 4.90 | 3.90 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 132.00 | 3.80 | 5.40 | 4.60 | % | 0.03 | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 133.00 | 4.10 | 6.60 | 5.35 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 134.00 | 5.20 | 6.10 | 5.65 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.35 | 0.02 | -0.11 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 135.00 | 5.40 | 6.50 | 5.95 | 6.00 | +2.13 | +55.04% | 0.04 | 3 | 94 | 0.44 | -0.37 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 136.00 | 5.30 | 6.90 | 6.10 | % | 0.04 | 0 | 0 | 0.42 | -0.39 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 137.00 | 5.50 | 8.40 | 6.95 | 5.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.41 | 0.02 | -0.11 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 138.00 | 5.50 | 8.60 | 7.05 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.43 | 0.02 | -0.11 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 139.00 | 7.30 | 8.30 | 7.80 | % | 0.06 | 0 | 0 | 0.44 | -0.45 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 140.00 | 7.30 | 8.60 | 7.95 | 8.00 | % | 0.06 | 3 | 0 | 0.42 | -0.47 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 141.00 | 8.00 | 9.20 | 8.60 | % | 0.06 | 0 | 0 | 0.42 | -0.49 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 142.00 | 7.70 | 11.30 | 9.50 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 143.00 | 7.90 | 11.70 | 9.80 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.02 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 144.00 | 9.90 | 10.90 | 10.40 | % | 0.07 | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 145.00 | 10.10 | 11.60 | 10.85 | 10.85 | +2.30 | +26.91% | 0.07 | 3 | 5 | 0.42 | -0.57 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 146.00 | 11.10 | 12.20 | 11.65 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 147.00 | 10.30 | 14.00 | 12.15 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 148.00 | 10.80 | 14.00 | 12.40 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 149.00 | 11.50 | 15.50 | 13.50 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.02 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 150.00 | 13.70 | 14.90 | 14.30 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.66 | 0.02 | -0.09 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 152.50 | 15.40 | 16.90 | 16.15 | 15.75 | +3.85 | +32.36% | 0.11 | 1 | 3 | 0.42 | -0.70 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 155.00 | 16.40 | 20.10 | 18.25 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.08 | 3/12/2026 4:00:02 PM EST | |||
| 157.50 | 18.10 | 22.10 | 20.10 | 17.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | -0.78 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 160.00 | 20.20 | 23.90 | 22.05 | 16.75 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.54 | -0.81 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 162.50 | 22.40 | 26.10 | 24.25 | % | 0.15 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.06 | 3/12/2026 4:00:02 PM EST | |||
| 165.00 | 24.60 | 28.30 | 26.45 | % | 0.16 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 167.50 | 27.00 | 30.60 | 28.80 | % | 0.17 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 170.00 | 29.30 | 33.00 | 31.15 | % | 0.18 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 172.50 | 31.70 | 35.30 | 33.50 | % | 0.19 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 175.00 | 34.20 | 37.90 | 36.05 | % | 0.21 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 177.50 | 36.60 | 40.20 | 38.40 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 180.00 | 39.00 | 42.80 | 40.90 | % | 0.23 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 185.00 | 44.10 | 47.60 | 45.85 | % | 0.25 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 190.00 | 49.10 | 52.60 | 50.85 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 195.00 | 54.00 | 57.70 | 55.85 | % | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 200.00 | 59.00 | 62.70 | 60.85 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 205.00 | 64.00 | 67.70 | 65.85 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 210.00 | 69.00 | 72.70 | 70.85 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 215.00 | 74.00 | 77.70 | 75.85 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |