Options Chain for D R HORTON INC COM (DHI) - $119.90 as of 5/29/2025 7:26:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 42.50 | 44.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 80.00 | 37.40 | 38.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 85.00 | 32.50 | 34.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 90.00 | 27.30 | 29.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 95.00 | 22.80 | 23.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 100.00 | 17.80 | 18.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 104.00 | 13.90 | 14.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 105.00 | 12.80 | 14.00 | 20.31 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.04 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 106.00 | 11.90 | 12.90 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.05 | 5/29/2025 3:59:54 PM EST | |||
| 107.00 | 11.00 | 11.90 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.06 | 5/29/2025 3:59:54 PM EST | |||
| 108.00 | 10.00 | 11.00 | % | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.07 | 5/29/2025 3:59:54 PM EST | |||
| 109.00 | 9.10 | 9.90 | % | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.08 | 5/29/2025 3:59:54 PM EST | |||
| 110.00 | 8.30 | 9.00 | 15.58 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.89 | 0.03 | -0.10 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 111.00 | 7.30 | 8.30 | % | 0 | 0 | 0.49 | 0.87 | 0.03 | -0.11 | 5/29/2025 3:59:54 PM EST | |||
| 112.00 | 6.60 | 7.40 | % | 0 | 0 | 0.42 | 0.84 | 0.04 | -0.12 | 5/29/2025 3:59:54 PM EST | |||
| 113.00 | 5.90 | 6.20 | % | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.13 | 5/29/2025 3:59:54 PM EST | |||
| 114.00 | 5.10 | 6.50 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.76 | 0.05 | -0.14 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 115.00 | 4.30 | 4.60 | 4.75 | 0.00 | 0.00% | 10 | 2 | 0.36 | 0.71 | 0.06 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 116.00 | 3.60 | 4.30 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.65 | 0.06 | -0.15 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 117.00 | 3.00 | 4.50 | 2.89 | -0.11 | -3.67% | 18 | 103 | 0.35 | 0.59 | 0.07 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 118.00 | 2.40 | 2.65 | 2.45 | -1.85 | -43.03% | 4 | 2 | 0.34 | 0.53 | 0.07 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 119.00 | 1.90 | 3.20 | 2.03 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.46 | 0.07 | -0.15 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 120.00 | 1.45 | 2.20 | 1.69 | +0.16 | +10.46% | 11 | 24 | 0.39 | 0.39 | 0.07 | -0.14 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 121.00 | 1.10 | 1.30 | 1.22 | -1.58 | -56.43% | 8 | 16 | 0.32 | 0.32 | 0.06 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 122.00 | 0.80 | 1.65 | 0.85 | -0.26 | -23.43% | 12 | 64 | 0.32 | 0.26 | 0.06 | -0.12 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 123.00 | 0.55 | 0.75 | 0.60 | -0.30 | -33.34% | 9 | 134 | 0.32 | 0.21 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 124.00 | 0.35 | 0.85 | 0.46 | -0.07 | -13.21% | 1 | 155 | 0.36 | 0.16 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 125.00 | 0.25 | 0.40 | 0.33 | -0.07 | -17.50% | 11 | 120 | 0.31 | 0.12 | 0.04 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 126.00 | 0.15 | 0.30 | 0.27 | -0.10 | -27.03% | 2 | 78 | 0.31 | 0.10 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 127.00 | 0.10 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.07 | 0.02 | -0.05 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.05 | 0.02 | -0.04 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.20 | 2.03 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.04 | 0.01 | -0.03 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 132.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 0.60 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 138.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 139.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 9 | 31 | 0.53 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.02 | 0.01 | -0.04 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.05 | 5/29/2025 3:59:54 PM EST | |||
| 107.00 | 0.10 | 0.25 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.06 | 5/29/2025 3:59:54 PM EST | |||
| 108.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.06 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 109.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.08 | 0.02 | -0.08 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 110.00 | 0.30 | 0.45 | 0.37 | -0.18 | -32.73% | 13 | 10 | 0.40 | -0.11 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 111.00 | 0.40 | 0.55 | 0.50 | -0.13 | -20.64% | 5 | 325 | 0.39 | -0.13 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 112.00 | 0.50 | 0.65 | 0.65 | -0.06 | -8.46% | 6 | 7 | 0.38 | -0.16 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 113.00 | 0.65 | 0.80 | 0.65 | -0.30 | -31.58% | 21 | 12 | 0.37 | -0.20 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 114.00 | 0.85 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.24 | 0.05 | -0.14 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 115.00 | 0.60 | 1.25 | 1.35 | -0.09 | -6.25% | 5 | 681 | 0.36 | -0.29 | 0.06 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 116.00 | 1.35 | 1.55 | 1.49 | -0.25 | -14.37% | 54 | 131 | 0.35 | -0.35 | 0.06 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 117.00 | 1.70 | 1.90 | 2.00 | -0.12 | -5.66% | 12 | 9 | 0.34 | -0.41 | 0.07 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 118.00 | 1.95 | 2.30 | 2.26 | -0.44 | -16.30% | 25 | 111 | 0.28 | -0.47 | 0.07 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 119.00 | 2.55 | 2.80 | 2.74 | -0.04 | -1.44% | 23 | 21 | 0.32 | -0.54 | 0.07 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 120.00 | 3.10 | 3.40 | 3.30 | -0.32 | -8.84% | 19 | 31 | 0.32 | -0.61 | 0.07 | -0.14 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 121.00 | 3.70 | 4.20 | 3.98 | -0.22 | -5.24% | 4 | 12 | 0.35 | -0.68 | 0.06 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 122.00 | 4.40 | 4.80 | 5.25 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.74 | 0.06 | -0.12 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 123.00 | 4.10 | 5.80 | 5.65 | -0.25 | -4.24% | 3 | 62 | 0.20 | -0.79 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 124.00 | 4.60 | 6.70 | 6.49 | 0.00 | 0.00% | 0 | 67 | 0.21 | -0.84 | 0.04 | -0.09 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 125.00 | 6.70 | 7.60 | 7.05 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.88 | 0.04 | -0.07 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 126.00 | 7.60 | 8.60 | 8.28 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.90 | 0.03 | -0.06 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 127.00 | 8.60 | 9.50 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.93 | 0.02 | -0.05 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 128.00 | 9.30 | 10.40 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.02 | -0.04 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 129.00 | 10.50 | 11.40 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.96 | 0.01 | -0.03 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 130.00 | 11.40 | 12.40 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.02 | 5/29/2025 3:59:54 PM EST | |||
| 131.00 | 12.40 | 13.40 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.98 | 0.01 | -0.01 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 132.00 | 13.40 | 14.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 133.00 | 14.40 | 15.40 | 11.25 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 134.00 | 15.30 | 16.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 135.00 | 16.50 | 17.50 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 136.00 | 17.40 | 18.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 137.00 | 17.40 | 19.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 138.00 | 19.40 | 20.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 139.00 | 20.40 | 21.30 | 14.49 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:54 PM EST |
| 140.00 | 21.50 | 22.20 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:54 PM EST |
| 145.00 | 26.20 | 27.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 150.00 | 31.20 | 32.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 155.00 | 36.10 | 37.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 160.00 | 41.40 | 42.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 165.00 | 46.10 | 47.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 170.00 | 51.20 | 52.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 175.00 | 56.20 | 57.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 180.00 | 61.20 | 62.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 185.00 | 66.00 | 67.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |