Options Chain for D R HORTON INC COM (DHI) - $139.04 as of 3/13/2026 1:10:37 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 | 54.00 | 57.90 | 55.95 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 90.00 | 49.00 | 53.00 | 51.00 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 95.00 | 44.10 | 48.10 | 46.10 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 100.00 | 39.80 | 43.10 | 41.45 | % | 0.41 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 105.00 | 34.90 | 38.30 | 36.60 | % | 0.35 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 110.00 | 31.00 | 33.70 | 32.35 | % | 0.29 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 115.00 | 26.60 | 29.30 | 27.95 | % | 0.24 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 120.00 | 22.10 | 25.00 | 23.55 | % | 0.20 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 125.00 | 18.10 | 21.00 | 19.55 | % | 0.16 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.07 | 3/13/2026 3:59:56 PM EST | |||
| 129.00 | 14.20 | 18.00 | 16.10 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 130.00 | 13.50 | 17.30 | 15.40 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 131.00 | 12.80 | 16.60 | 14.70 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 132.00 | 12.10 | 16.00 | 14.05 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 133.00 | 11.40 | 15.20 | 13.30 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 134.00 | 10.80 | 14.50 | 12.65 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 135.00 | 10.00 | 14.00 | 12.00 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 136.00 | 9.60 | 13.20 | 11.40 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 137.00 | 8.70 | 12.50 | 10.60 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 138.00 | 8.20 | 11.70 | 9.95 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 139.00 | 7.60 | 11.10 | 9.35 | % | 0.07 | 0 | 0 | 0.40 | 0.57 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 140.00 | 7.00 | 10.70 | 8.85 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 141.00 | 6.20 | 10.10 | 8.15 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 142.00 | 5.90 | 9.50 | 7.70 | % | 0.05 | 0 | 0 | 0.39 | 0.52 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 143.00 | 5.50 | 9.40 | 7.45 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 144.00 | 5.00 | 9.10 | 7.05 | % | 0.05 | 0 | 0 | 0.40 | 0.48 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 145.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 146.00 | 4.10 | 8.20 | 6.15 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 147.00 | 4.10 | 7.80 | 5.95 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 148.00 | 3.40 | 7.50 | 5.45 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 149.00 | 3.20 | 7.10 | 5.15 | % | 0.03 | 0 | 0 | 0.40 | 0.39 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 150.00 | 2.90 | 6.90 | 4.90 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 152.50 | 3.50 | 5.30 | 4.40 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 155.00 | 2.45 | 5.30 | 3.88 | 4.10 | % | 0.03 | 1 | 0 | 0.42 | 0.30 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 157.50 | 1.95 | 4.30 | 3.13 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 160.00 | 1.70 | 4.10 | 2.90 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.01 | -0.07 | 3/13/2026 3:59:56 PM EST | |||
| 162.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.52 | 0.20 | 0.01 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 167.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 105.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 110.00 | 0.10 | 1.30 | 0.70 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 115.00 | 0.10 | 2.10 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 120.00 | 1.35 | 2.95 | 2.15 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 125.00 | 2.05 | 3.90 | 2.98 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.01 | -0.07 | 3/13/2026 3:59:56 PM EST | |||
| 129.00 | 2.05 | 6.00 | 4.03 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.01 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 130.00 | 2.35 | 6.30 | 4.33 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.02 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 131.00 | 2.65 | 6.60 | 4.63 | % | 0.04 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 132.00 | 2.95 | 6.90 | 4.93 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 133.00 | 3.20 | 7.30 | 5.25 | % | 0.04 | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 134.00 | 3.60 | 7.60 | 5.60 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 135.00 | 3.90 | 7.90 | 5.90 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 136.00 | 4.20 | 8.40 | 6.30 | % | 0.05 | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 137.00 | 4.50 | 8.70 | 6.60 | % | 0.05 | 0 | 0 | 0.42 | -0.39 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 138.00 | 4.90 | 9.00 | 6.95 | % | 0.05 | 0 | 0 | 0.41 | -0.41 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 139.00 | 5.20 | 9.40 | 7.30 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 140.00 | 6.20 | 9.70 | 7.95 | % | 0.06 | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 141.00 | 6.50 | 10.10 | 8.30 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 142.00 | 6.70 | 10.70 | 8.70 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 143.00 | 7.50 | 11.20 | 9.35 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 144.00 | 8.00 | 11.90 | 9.95 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 145.00 | 8.50 | 12.50 | 10.50 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 146.00 | 9.20 | 13.20 | 11.20 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 147.00 | 9.80 | 13.80 | 11.80 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 148.00 | 10.50 | 14.50 | 12.50 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 149.00 | 11.20 | 15.10 | 13.15 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 150.00 | 11.80 | 15.80 | 13.80 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 152.50 | 13.60 | 16.10 | 14.85 | % | 0.10 | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.09 | 3/13/2026 3:59:56 PM EST | |||
| 155.00 | 15.40 | 19.00 | 17.20 | 17.48 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.70 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 157.50 | 17.30 | 20.20 | 18.75 | % | 0.12 | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.08 | 3/13/2026 3:59:56 PM EST | |||
| 160.00 | 19.20 | 23.10 | 21.15 | % | 0.13 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.07 | 3/13/2026 3:59:56 PM EST | |||
| 162.50 | 21.40 | 25.30 | 23.35 | % | 0.14 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 165.00 | 23.40 | 27.40 | 25.40 | % | 0.15 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 167.50 | 25.70 | 29.70 | 27.70 | % | 0.17 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 170.00 | 28.20 | 31.00 | 29.60 | % | 0.17 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 175.00 | 33.00 | 36.40 | 34.70 | % | 0.20 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 180.00 | 37.90 | 41.50 | 39.70 | % | 0.22 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 185.00 | 42.80 | 46.60 | 44.70 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 190.00 | 47.70 | 51.70 | 49.70 | % | 0.26 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 195.00 | 52.70 | 56.70 | 54.70 | % | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 200.00 | 57.60 | 61.70 | 59.65 | % | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 205.00 | 62.70 | 66.70 | 64.70 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 210.00 | 67.60 | 71.60 | 69.60 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST |