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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.30 | 61.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 55.60 | 56.80 | 54.40 | 0.00 | 0.00% | 0 | 43 | 1.17 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 50.70 | 52.00 | 70.50 | 0.00 | 0.00% | 0 | 34 | 0.97 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 46.00 | 47.10 | 71.80 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.99 | 0.00 | -0.01 | 6/3/2024 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 41.00 | 41.90 | 36.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 35.70 | 37.30 | 34.99 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.96 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 30.90 | 32.50 | 45.47 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.95 | 0.00 | -0.05 | 1/10/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 26.60 | 27.50 | 28.51 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.91 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 21.80 | 22.80 | 23.80 | 0.00 | 0.00% | 0 | 97 | 0.38 | 0.88 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 17.50 | 18.50 | 18.70 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.83 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 13.60 | 14.00 | 15.03 | 0.00 | 0.00% | 0 | 180 | 0.38 | 0.77 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 9.80 | 10.40 | 11.03 | 0.00 | 0.00% | 0 | 141 | 0.36 | 0.68 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 6.90 | 7.20 | 7.60 | -0.60 | -7.32% | 9 | 219 | 0.36 | 0.56 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 4.50 | 4.70 | 5.00 | -0.50 | -9.10% | 59 | 555 | 0.35 | 0.43 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 2.65 | 2.90 | 3.10 | -0.37 | -10.67% | 6 | 398 | 0.34 | 0.29 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 1.50 | 1.70 | 1.76 | -0.26 | -12.88% | 12 | 533 | 0.33 | 0.18 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.80 | 0.95 | 0.95 | -0.17 | -15.18% | 5 | 644 | 0.33 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.40 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 1,230 | 0.33 | 0.06 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 518 | 0.32 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 173 | 0.32 | 0.02 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 330 | 0.58 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 352 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.45 | 0.05 | -0.01 | -16.67% | 1 | 100 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 74 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1,337 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 129 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 91 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 320 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 127 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 128 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.05 | 2.18 | 0.00 | 0.00% | 0 | 332 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.30 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.30 | 1.41 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 39 | 1.07 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.88 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 115 | 0.55 | -0.04 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.30 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 467 | 0.53 | -0.05 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.55 | 0.75 | 0.55 | +0.01 | +1.86% | 16 | 793 | 0.47 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.90 | 1.05 | 0.88 | 0.00 | 0.00% | 0 | 147 | 0.44 | -0.12 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 1.45 | 1.55 | 1.35 | +0.10 | +8.00% | 1 | 816 | 0.41 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 2.30 | 2.50 | 2.15 | 0.00 | 0.00% | 1 | 2,878 | 0.39 | -0.23 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 3.60 | 3.90 | 3.40 | +0.05 | +1.50% | 5 | 875 | 0.37 | -0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 5.50 | 5.80 | 5.10 | +0.10 | +2.00% | 91 | 1,510 | 0.36 | -0.44 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 8.10 | 8.40 | 8.00 | +0.70 | +9.59% | 9 | 514 | 0.34 | -0.57 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 11.00 | 11.70 | 11.10 | +0.10 | +0.91% | 2 | 171 | 0.32 | -0.71 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 14.70 | 15.70 | 16.80 | 0.00 | 0.00% | 0 | 321 | 0.29 | -0.82 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 19.10 | 20.10 | 18.70 | -1.04 | -5.27% | 1 | 240 | 0.36 | -0.90 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 23.90 | 24.60 | 27.30 | 0.00 | 0.00% | 0 | 200 | 0.34 | -0.94 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 27.90 | 30.50 | 31.00 | 0.00 | 0.00% | 0 | 262 | 0.56 | -0.97 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 33.80 | 35.00 | 33.20 | +1.00 | +3.11% | 3 | 3 | 0.55 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 38.80 | 39.90 | 38.10 | -0.10 | -0.27% | 13 | 13 | 0.60 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 43.80 | 45.00 | 51.60 | 0.00 | 0.00% | 0 | 3 | 0.67 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 48.80 | 49.90 | 49.90 | 0.00 | 0.00% | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 53.90 | 54.90 | 34.76 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 58.80 | 60.00 | 45.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 63.80 | 64.90 | 75.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 68.80 | 69.80 | 64.64 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 73.80 | 74.90 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 83.80 | 85.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 93.80 | 95.00 | 35.12 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 103.80 | 105.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 113.80 | 115.00 | 61.65 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 123.80 | 125.00 | 63.45 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 133.80 | 134.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 270.00 | 143.80 | 144.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 280.00 | 153.80 | 155.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 290.00 | 163.80 | 164.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |