Options Chain for D R HORTON INC COM (DHI) - $127.31 as of 5/5/2025 2:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.30 | 52.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 45.30 | 46.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 40.40 | 42.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 35.50 | 37.10 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 30.80 | 32.30 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 26.10 | 27.80 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 21.50 | 22.70 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 17.00 | 18.60 | % | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 14.80 | 16.50 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 13.80 | 15.70 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 13.80 | 14.70 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 12.00 | 13.80 | % | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 116.00 | 12.20 | 13.00 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 11.40 | 12.30 | % | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 10.70 | 11.50 | % | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 119.00 | 10.00 | 10.60 | % | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 9.20 | 10.10 | % | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 121.00 | 8.60 | 9.40 | % | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 122.00 | 7.90 | 8.70 | % | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 123.00 | 7.30 | 8.00 | % | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 124.00 | 6.70 | 7.50 | % | 0 | 0 | 0.36 | 0.58 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 6.20 | 6.80 | 7.58 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.56 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 5.70 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.53 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 127.00 | 5.10 | 5.70 | % | 0 | 0 | 0.35 | 0.50 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 128.00 | 4.60 | 5.20 | % | 0 | 0 | 0.35 | 0.48 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 129.00 | 4.20 | 4.70 | % | 0 | 0 | 0.35 | 0.45 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 3.80 | 4.30 | % | 0 | 0 | 0.34 | 0.42 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 131.00 | 3.40 | 3.90 | % | 0 | 0 | 0.34 | 0.39 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 132.00 | 3.00 | 3.50 | % | 0 | 0 | 0.34 | 0.37 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 133.00 | 2.65 | 3.20 | % | 0 | 0 | 0.34 | 0.34 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 134.00 | 2.50 | 2.80 | % | 0 | 0 | 0.34 | 0.31 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 2.15 | 2.50 | 2.69 | % | 5 | 0 | 0.33 | 0.29 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 136.00 | 1.90 | 2.30 | % | 0 | 0 | 0.33 | 0.26 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 137.00 | 1.60 | 2.05 | % | 0 | 0 | 0.33 | 0.24 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 138.00 | 1.35 | 1.80 | % | 0 | 0 | 0.33 | 0.22 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 139.00 | 1.20 | 1.60 | % | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 1.00 | 1.45 | % | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.45 | 0.75 | % | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.32 | % | 1 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 1.45 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 0.65 | 1.00 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 1.15 | 1.40 | 1.26 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.14 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 1.40 | 1.85 | % | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 1.55 | 2.05 | % | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 1.75 | 2.15 | % | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 1.95 | 2.30 | 2.00 | % | 1 | 0 | 0.39 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 116.00 | 2.15 | 2.45 | % | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 2.40 | 2.70 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.26 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 2.65 | 3.10 | % | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 119.00 | 2.85 | 3.30 | % | 0 | 0 | 0.38 | -0.30 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 3.10 | 3.50 | % | 0 | 0 | 0.37 | -0.32 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 121.00 | 3.50 | 3.90 | % | 0 | 0 | 0.37 | -0.34 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 122.00 | 3.80 | 4.30 | % | 0 | 0 | 0.37 | -0.37 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 123.00 | 4.10 | 4.60 | % | 0 | 0 | 0.36 | -0.39 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 124.00 | 4.50 | 5.10 | % | 0 | 0 | 0.36 | -0.42 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 5.00 | 5.50 | % | 0 | 0 | 0.36 | -0.44 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 126.00 | 5.40 | 6.00 | % | 0 | 0 | 0.35 | -0.47 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 127.00 | 5.90 | 6.50 | % | 0 | 0 | 0.35 | -0.50 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 128.00 | 6.50 | 7.00 | % | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 129.00 | 7.00 | 7.50 | % | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 7.40 | 8.10 | % | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 131.00 | 8.00 | 8.70 | % | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 132.00 | 8.60 | 9.40 | % | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 133.00 | 9.20 | 10.10 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 134.00 | 10.00 | 10.70 | % | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 10.70 | 11.40 | % | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 136.00 | 11.50 | 12.20 | % | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 137.00 | 12.10 | 14.50 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 138.00 | 12.20 | 13.90 | % | 0 | 0 | 0.29 | -0.78 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 139.00 | 13.60 | 14.80 | % | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 14.50 | 15.60 | % | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 19.00 | 20.10 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 23.80 | 24.90 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 28.60 | 30.00 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 33.60 | 36.20 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 38.40 | 40.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 43.30 | 45.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 175.00 | 47.30 | 50.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |