Options Chain for D R HORTON INC COM (DHI) - $149.67 as of 5/4/2026 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 82.00 | 85.10 | 83.55 | % | 1.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 65.00 | 76.80 | 80.60 | 78.70 | % | 1.21 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 70.00 | 72.20 | 75.60 | 73.90 | % | 1.06 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 75.00 | 67.20 | 70.60 | 68.90 | % | 0.92 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 80.00 | 61.80 | 65.60 | 63.70 | % | 0.80 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 85.00 | 56.70 | 60.30 | 58.50 | % | 0.69 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 90.00 | 52.30 | 55.20 | 53.75 | % | 0.60 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 95.00 | 46.90 | 50.70 | 48.80 | % | 0.51 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 100.00 | 42.00 | 45.80 | 43.90 | 63.43 | 0.00 | 0.00% | 0.44 | 0 | 45 | 0.87 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/4/2026 4:00:07 PM EST |
| 105.00 | 37.60 | 40.80 | 39.20 | % | 0.37 | 0 | 2 | 0.78 | 0.98 | 0.00 | -0.01 | 5/4/2026 4:00:07 PM EST | |||
| 110.00 | 33.30 | 36.00 | 34.65 | % | 0.32 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 5/4/2026 4:00:07 PM EST | |||
| 115.00 | 28.40 | 31.20 | 29.80 | % | 0.26 | 0 | 53 | 0.64 | 0.94 | 0.01 | -0.03 | 5/4/2026 4:00:07 PM EST | |||
| 120.00 | 23.70 | 26.60 | 25.15 | 41.80 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.59 | 0.91 | 0.01 | -0.04 | 4/23/2026 | 5/4/2026 4:00:07 PM EST |
| 125.00 | 19.80 | 22.20 | 21.00 | % | 0.17 | 0 | 24 | 0.45 | 0.86 | 0.01 | -0.05 | 5/4/2026 4:00:07 PM EST | |||
| 130.00 | 15.00 | 18.20 | 16.60 | 34.43 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.40 | 0.79 | 0.01 | -0.07 | 4/23/2026 | 5/4/2026 4:00:07 PM EST |
| 135.00 | 12.00 | 13.90 | 12.95 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.40 | 0.71 | 0.02 | -0.08 | 4/9/2026 | 5/4/2026 4:00:07 PM EST |
| 140.00 | 8.90 | 9.40 | 9.15 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 137 | 0.36 | 0.61 | 0.02 | -0.08 | 4/28/2026 | 5/4/2026 4:00:07 PM EST |
| 145.00 | 6.30 | 6.80 | 6.55 | 7.00 | -6.63 | -48.65% | 0.05 | 5 | 169 | 0.35 | 0.50 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 150.00 | 4.10 | 4.80 | 4.45 | 4.50 | -3.70 | -45.13% | 0.03 | 29 | 349 | 0.35 | 0.39 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 155.00 | 2.75 | 3.20 | 2.98 | 3.30 | -3.30 | -50.00% | 0.02 | 1 | 111 | 0.35 | 0.29 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 160.00 | 1.80 | 2.10 | 1.95 | 3.00 | -1.00 | -25.00% | 0.01 | 1 | 390 | 0.35 | 0.21 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 165.00 | 1.10 | 1.60 | 1.35 | 1.25 | -1.08 | -46.36% | 0.01 | 15 | 1,335 | 0.36 | 0.15 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 170.00 | 0.60 | 1.15 | 0.88 | 0.80 | -0.81 | -50.32% | 0.01 | 377 | 661 | 0.36 | 0.10 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 175.00 | 0.35 | 0.80 | 0.58 | 0.70 | -0.30 | -30.00% | 0.00 | 12 | 456 | 0.37 | 0.07 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 180.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.60 | -66.67% | 0.00 | 6 | 334 | 0.37 | 0.04 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.30 | -1.10 | -78.58% | 0.00 | 1 | 75 | 0.36 | 0.03 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.32 | -61.54% | 0.00 | 1 | 293 | 0.40 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.49 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 5/4/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.32 | -78.05% | 0.00 | 20 | 148 | 0.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 115 | 0.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/4/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/4/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 112 | 881 | 0.48 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.43 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 4:00:07 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.29 | +0.04 | +16.00% | 0.00 | 6 | 58 | 0.40 | -0.03 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 115.00 | 0.40 | 0.70 | 0.55 | 0.35 | +0.04 | +12.91% | 0.00 | 37 | 164 | 0.42 | -0.06 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 120.00 | 0.75 | 1.05 | 0.90 | 0.84 | +0.34 | +68.00% | 0.01 | 643 | 1,026 | 0.41 | -0.09 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 125.00 | 1.30 | 1.75 | 1.53 | 1.42 | +0.62 | +77.50% | 0.01 | 91 | 604 | 0.38 | -0.14 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 130.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.86 | +59.73% | 0.02 | 42 | 252 | 0.37 | -0.21 | 0.01 | -0.07 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 135.00 | 3.30 | 3.70 | 3.50 | 3.50 | +1.35 | +62.80% | 0.03 | 17 | 373 | 0.36 | -0.29 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 140.00 | 5.20 | 5.50 | 5.35 | 5.45 | +2.25 | +70.32% | 0.04 | 12 | 514 | 0.36 | -0.39 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 145.00 | 7.30 | 7.90 | 7.60 | 7.50 | +3.36 | +81.16% | 0.05 | 112 | 199 | 0.35 | -0.50 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 150.00 | 10.20 | 10.80 | 10.50 | 10.53 | +3.76 | +55.54% | 0.07 | 17 | 344 | 0.34 | -0.61 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 155.00 | 13.80 | 14.70 | 14.25 | 12.70 | +3.17 | +33.27% | 0.09 | 4 | 198 | 0.35 | -0.71 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 4:00:07 PM EST |
| 160.00 | 17.00 | 19.20 | 18.10 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 142 | 0.34 | -0.79 | 0.02 | -0.06 | 5/1/2026 | 5/4/2026 4:00:07 PM EST |
| 165.00 | 20.60 | 23.10 | 21.85 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.41 | -0.85 | 0.01 | -0.05 | 4/24/2026 | 5/4/2026 4:00:07 PM EST |
| 170.00 | 26.10 | 28.30 | 27.20 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.48 | -0.90 | 0.01 | -0.04 | 4/23/2026 | 5/4/2026 4:00:07 PM EST |
| 175.00 | 30.50 | 32.80 | 31.65 | 38.62 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.49 | -0.93 | 0.01 | -0.03 | 3/24/2026 | 5/4/2026 4:00:07 PM EST |
| 180.00 | 34.90 | 38.30 | 36.60 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.58 | -0.96 | 0.01 | -0.02 | 4/21/2026 | 5/4/2026 4:00:07 PM EST |
| 185.00 | 39.80 | 43.60 | 41.70 | % | 0.23 | 0 | 6 | 0.65 | -0.97 | 0.00 | -0.01 | 5/4/2026 4:00:07 PM EST | |||
| 190.00 | 44.80 | 48.50 | 46.65 | 33.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.01 | 4/28/2026 | 5/4/2026 4:00:07 PM EST |
| 195.00 | 49.80 | 53.60 | 51.70 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/4/2026 4:00:07 PM EST | |||
| 200.00 | 54.80 | 58.60 | 56.70 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 210.00 | 64.80 | 68.60 | 66.70 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 220.00 | 74.80 | 78.30 | 76.55 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 230.00 | 85.20 | 88.40 | 86.80 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 240.00 | 95.30 | 98.70 | 97.00 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 250.00 | 105.20 | 108.20 | 106.70 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST | |||
| 260.00 | 114.80 | 118.70 | 116.75 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:07 PM EST |