Options Chain for D R HORTON INC COM (DHI) - $162.26 as of 4/22/2026 7:34:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.20 | 79.40 | 77.30 | % | 0.91 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 90.00 | 70.10 | 74.30 | 72.20 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 95.00 | 65.10 | 69.30 | 67.20 | % | 0.71 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 100.00 | 60.20 | 64.40 | 62.30 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 105.00 | 55.20 | 59.40 | 57.30 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 110.00 | 50.20 | 54.40 | 52.30 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 115.00 | 45.30 | 49.40 | 47.35 | % | 0.41 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 120.00 | 40.40 | 44.00 | 42.20 | % | 0.35 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/21/2026 4:00:03 PM EST | |||
| 125.00 | 36.00 | 38.80 | 37.40 | % | 0.30 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 4/21/2026 4:00:03 PM EST | |||
| 128.00 | 33.10 | 35.90 | 34.50 | % | 0.27 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 4/21/2026 4:00:03 PM EST | |||
| 129.00 | 31.90 | 35.00 | 33.45 | % | 0.26 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.02 | 4/21/2026 4:00:03 PM EST | |||
| 130.00 | 30.60 | 34.00 | 32.30 | % | 0.25 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 131.00 | 30.20 | 33.10 | 31.65 | % | 0.24 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 132.00 | 29.30 | 32.10 | 30.70 | % | 0.23 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 133.00 | 28.40 | 31.20 | 29.80 | % | 0.22 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 134.00 | 26.90 | 30.30 | 28.60 | % | 0.21 | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 135.00 | 26.50 | 29.40 | 27.95 | % | 0.21 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.05 | 4/21/2026 4:00:03 PM EST | |||
| 136.00 | 25.70 | 28.50 | 27.10 | % | 0.20 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 137.00 | 24.80 | 27.50 | 26.15 | % | 0.19 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 138.00 | 23.80 | 26.70 | 25.25 | % | 0.18 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 4/21/2026 4:00:03 PM EST | |||
| 139.00 | 22.90 | 25.80 | 24.35 | % | 0.18 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.06 | 4/21/2026 4:00:03 PM EST | |||
| 140.00 | 21.50 | 24.90 | 23.20 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | 0.88 | 0.01 | -0.06 | 4/20/2026 | 4/21/2026 4:00:03 PM EST |
| 141.00 | 21.30 | 24.10 | 22.70 | % | 0.16 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.06 | 4/21/2026 4:00:03 PM EST | |||
| 142.00 | 20.40 | 23.20 | 21.80 | % | 0.15 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 143.00 | 19.60 | 22.40 | 21.00 | % | 0.15 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 144.00 | 18.80 | 21.60 | 20.20 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | 0.84 | 0.01 | -0.07 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 145.00 | 17.90 | 20.80 | 19.35 | 20.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.82 | 0.01 | -0.07 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 146.00 | 17.20 | 20.00 | 18.60 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 147.00 | 16.40 | 19.20 | 17.80 | % | 0.12 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 148.00 | 15.00 | 18.20 | 16.60 | % | 0.11 | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 149.00 | 14.90 | 17.70 | 16.30 | % | 0.11 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 150.00 | 13.90 | 16.30 | 15.10 | 8.29 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.37 | 0.75 | 0.02 | -0.09 | 4/20/2026 | 4/21/2026 4:00:03 PM EST |
| 152.50 | 11.80 | 15.20 | 13.50 | 15.71 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.38 | 0.71 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 155.00 | 10.70 | 12.80 | 11.75 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.66 | 0.02 | -0.10 | 4/20/2026 | 4/21/2026 4:00:03 PM EST |
| 157.50 | 9.60 | 11.30 | 10.45 | 11.83 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.39 | 0.62 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 160.00 | 7.90 | 9.90 | 8.90 | 10.34 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | 0.57 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 162.50 | 6.70 | 8.80 | 7.75 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.51 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 165.00 | 5.70 | 7.30 | 6.50 | 7.78 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | 0.46 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 167.50 | 4.70 | 6.40 | 5.55 | % | 0.03 | 0 | 0 | 0.38 | 0.41 | 0.02 | -0.10 | 4/21/2026 4:00:03 PM EST | |||
| 170.00 | 3.90 | 4.70 | 4.30 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.36 | 0.36 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 172.50 | 3.00 | 4.50 | 3.75 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.37 | 0.31 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 175.00 | 2.35 | 3.60 | 2.98 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | 0.27 | 0.02 | -0.08 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 180.00 | 1.45 | 2.75 | 2.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.19 | 0.01 | -0.07 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 185.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.05 | 4/21/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.04 | 0.00 | -0.02 | 4/16/2026 | 4/21/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.02 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 4:00:03 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 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 4/21/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 4/21/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 4/21/2026 4:00:03 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 4/21/2026 4:00:03 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.02 | 4/21/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.04 | 0.00 | -0.03 | 4/17/2026 | 4/21/2026 4:00:03 PM EST |
| 131.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 132.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 133.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 135.00 | 0.40 | 1.90 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.08 | 0.01 | -0.05 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 137.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 138.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.05 | 4/21/2026 4:00:03 PM EST | |||
| 139.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.06 | 4/21/2026 4:00:03 PM EST | |||
| 140.00 | 0.75 | 2.75 | 1.75 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.06 | 4/21/2026 4:00:03 PM EST | |||
| 141.00 | 0.50 | 2.70 | 1.60 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.13 | 0.01 | -0.06 | 4/17/2026 | 4/21/2026 4:00:03 PM EST |
| 142.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 143.00 | 1.00 | 2.50 | 1.75 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 144.00 | 0.50 | 2.65 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 145.00 | 0.85 | 2.85 | 1.85 | % | 0.01 | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 146.00 | 1.65 | 3.30 | 2.48 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.19 | 0.01 | -0.08 | 4/20/2026 | 4/21/2026 4:00:03 PM EST |
| 147.00 | 1.25 | 3.60 | 2.43 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 148.00 | 1.40 | 3.60 | 2.50 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 149.00 | 2.20 | 3.70 | 2.95 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 150.00 | 2.65 | 3.80 | 3.23 | 10.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | -0.25 | 0.02 | -0.09 | 4/14/2026 | 4/21/2026 4:00:03 PM EST |
| 152.50 | 3.50 | 4.50 | 4.00 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.02 | -0.09 | 4/21/2026 4:00:03 PM EST | |||
| 155.00 | 4.10 | 5.30 | 4.70 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.02 | -0.10 | 4/21/2026 4:00:03 PM EST | |||
| 157.50 | 5.30 | 6.20 | 5.75 | 5.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.38 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 160.00 | 6.30 | 7.40 | 6.85 | % | 0.04 | 0 | 0 | 0.38 | -0.43 | 0.02 | -0.10 | 4/21/2026 4:00:03 PM EST | |||
| 162.50 | 6.90 | 8.80 | 7.85 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.49 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 165.00 | 8.80 | 10.20 | 9.50 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | -0.54 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 167.50 | 10.30 | 11.40 | 10.85 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.59 | 0.02 | -0.10 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 170.00 | 11.90 | 13.30 | 12.60 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.64 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 172.50 | 12.90 | 15.10 | 14.00 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.35 | -0.69 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 4:00:03 PM EST |
| 175.00 | 15.00 | 17.10 | 16.05 | % | 0.09 | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.08 | 4/21/2026 4:00:03 PM EST | |||
| 180.00 | 18.10 | 21.10 | 19.60 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.07 | 4/21/2026 4:00:03 PM EST | |||
| 185.00 | 22.60 | 25.50 | 24.05 | % | 0.13 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.05 | 4/21/2026 4:00:03 PM EST | |||
| 190.00 | 27.20 | 30.20 | 28.70 | % | 0.15 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.04 | 4/21/2026 4:00:03 PM EST | |||
| 195.00 | 31.90 | 35.10 | 33.50 | % | 0.17 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 4/21/2026 4:00:03 PM EST | |||
| 200.00 | 36.60 | 40.20 | 38.40 | % | 0.19 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 4/21/2026 4:00:03 PM EST | |||
| 205.00 | 41.00 | 45.20 | 43.10 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/21/2026 4:00:03 PM EST |