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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.80 | 78.60 | 76.70 | % | 0.96 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 85.00 | 69.90 | 74.00 | 71.95 | 75.90 | 0.00 | 0.00% | 0.85 | 0 | 4 | 0.86 | 0.99 | 0.00 | 0.00 | 10/8/2025 | 1/16/2026 4:00:07 PM EST |
| 90.00 | 65.10 | 68.50 | 66.80 | 53.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 95.00 | 60.30 | 63.40 | 61.85 | 76.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.01 | 9/24/2025 | 1/16/2026 4:00:07 PM EST |
| 100.00 | 55.50 | 58.00 | 56.75 | 53.40 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.57 | 0.97 | 0.00 | -0.01 | 10/30/2025 | 1/16/2026 4:00:07 PM EST |
| 105.00 | 50.80 | 54.10 | 52.45 | % | 0.50 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 110.00 | 46.20 | 49.70 | 47.95 | % | 0.44 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 115.00 | 42.00 | 44.30 | 43.15 | 43.70 | +8.70 | +24.86% | 0.38 | 3 | 5 | 0.40 | 0.91 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 120.00 | 38.00 | 39.90 | 38.95 | 42.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.43 | 0.89 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 125.00 | 33.10 | 35.50 | 34.30 | 38.10 | +0.69 | +1.85% | 0.27 | 4 | 36 | 0.39 | 0.85 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 130.00 | 29.20 | 31.70 | 30.45 | 21.29 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.40 | 0.82 | 0.01 | -0.05 | 1/2/2026 | 1/16/2026 4:00:07 PM EST |
| 135.00 | 25.40 | 29.10 | 27.25 | 30.67 | +14.07 | +84.76% | 0.20 | 1 | 4 | 0.41 | 0.77 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 140.00 | 22.70 | 24.10 | 23.40 | 21.38 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.40 | 0.73 | 0.01 | -0.06 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 145.00 | 19.30 | 21.00 | 20.15 | 23.84 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.39 | 0.68 | 0.01 | -0.06 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 150.00 | 16.70 | 17.80 | 17.25 | 17.10 | -3.20 | -15.77% | 0.12 | 4 | 191 | 0.39 | 0.62 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 155.00 | 14.50 | 15.00 | 14.75 | 14.40 | -1.90 | -11.66% | 0.10 | 14 | 66 | 0.39 | 0.57 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 160.00 | 11.30 | 13.20 | 12.25 | 12.00 | -3.80 | -24.06% | 0.08 | 3 | 179 | 0.38 | 0.51 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 165.00 | 9.20 | 11.40 | 10.30 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.38 | 0.45 | 0.01 | -0.06 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 170.00 | 7.60 | 9.60 | 8.60 | 8.48 | -1.54 | -15.37% | 0.05 | 1 | 84 | 0.38 | 0.40 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 175.00 | 6.20 | 8.40 | 7.30 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.39 | 0.34 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 180.00 | 5.40 | 6.10 | 5.75 | 5.10 | -1.47 | -22.38% | 0.03 | 4 | 57 | 0.38 | 0.29 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 4.00 | 5.60 | 4.80 | 5.30 | -0.50 | -8.63% | 0.03 | 4 | 41 | 0.38 | 0.25 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 190.00 | 3.20 | 4.10 | 3.65 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.37 | 0.21 | 0.01 | -0.04 | 12/22/2025 | 1/16/2026 4:00:07 PM EST |
| 195.00 | 1.70 | 4.50 | 3.10 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.17 | 0.01 | -0.04 | 10/28/2025 | 1/16/2026 4:00:07 PM EST |
| 200.00 | 1.90 | 4.00 | 2.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.14 | 0.01 | -0.03 | 11/13/2025 | 1/16/2026 4:00:07 PM EST |
| 210.00 | 0.30 | 2.95 | 1.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.10 | 0.01 | -0.02 | 11/13/2025 | 1/16/2026 4:00:07 PM EST |
| 220.00 | 0.40 | 1.95 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | 0.07 | 0.00 | -0.02 | 12/18/2025 | 1/16/2026 4:00:07 PM EST |
| 230.00 | 0.05 | 1.60 | 0.83 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.01 | 11/21/2025 | 1/16/2026 4:00:07 PM EST |
| 240.00 | 0.15 | 0.70 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | 0.03 | 0.00 | -0.01 | 12/2/2025 | 1/16/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.02 | 0.00 | -0.01 | 1/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 1/16/2026 4:00:07 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 100.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.55 | -47.83% | 0.01 | 5 | 65 | 0.46 | -0.03 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 105.00 | 0.35 | 1.00 | 0.68 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.43 | -0.05 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 110.00 | 0.60 | 1.35 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.42 | -0.06 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 115.00 | 1.40 | 2.00 | 1.70 | 1.40 | -0.10 | -6.67% | 0.01 | 2 | 27 | 0.44 | -0.09 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 120.00 | 2.00 | 2.70 | 2.35 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.43 | -0.11 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 125.00 | 1.90 | 4.10 | 3.00 | 3.16 | +0.59 | +22.96% | 0.02 | 1,282 | 35 | 0.42 | -0.15 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 130.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.51 | +14.62% | 0.03 | 1 | 147 | 0.41 | -0.18 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 135.00 | 4.50 | 5.80 | 5.15 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.41 | -0.23 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 140.00 | 6.40 | 8.90 | 7.65 | 6.20 | +0.86 | +16.11% | 0.05 | 5 | 123 | 0.40 | -0.27 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 145.00 | 7.60 | 8.50 | 8.05 | 8.66 | +1.36 | +18.63% | 0.06 | 1,278 | 147 | 0.39 | -0.32 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 150.00 | 10.10 | 11.10 | 10.60 | 10.30 | +1.20 | +13.19% | 0.07 | 8 | 78 | 0.40 | -0.38 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 155.00 | 12.30 | 12.80 | 12.55 | 12.77 | +1.73 | +15.67% | 0.08 | 15 | 29 | 0.38 | -0.43 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 160.00 | 14.60 | 15.50 | 15.05 | 13.80 | +1.10 | +8.67% | 0.09 | 2 | 75 | 0.38 | -0.49 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 165.00 | 17.20 | 19.50 | 18.35 | 20.30 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.39 | -0.55 | 0.01 | -0.06 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 170.00 | 20.00 | 22.90 | 21.45 | 23.40 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.38 | -0.60 | 0.01 | -0.06 | 12/18/2025 | 1/16/2026 4:00:07 PM EST |
| 175.00 | 23.50 | 26.60 | 25.05 | 22.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | -0.66 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 180.00 | 27.90 | 29.90 | 28.90 | 28.50 | % | 0.16 | 1 | 0 | 0.39 | -0.71 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 185.00 | 31.70 | 34.30 | 33.00 | 24.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | -0.75 | 0.01 | -0.05 | 10/6/2025 | 1/16/2026 4:00:07 PM EST |
| 190.00 | 36.00 | 38.60 | 37.30 | % | 0.20 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 195.00 | 39.30 | 43.00 | 41.15 | % | 0.21 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 200.00 | 45.00 | 47.40 | 46.20 | % | 0.23 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 210.00 | 53.70 | 56.00 | 54.85 | 55.50 | +2.30 | +4.33% | 0.26 | 1 | 1 | 0.46 | -0.90 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 220.00 | 63.00 | 66.30 | 64.65 | % | 0.29 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 230.00 | 72.20 | 76.10 | 74.15 | % | 0.32 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 240.00 | 83.00 | 86.10 | 84.55 | % | 0.35 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 250.00 | 92.10 | 96.10 | 94.10 | % | 0.38 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST |