Options Chain for D R HORTON INC COM (DHI) - $118.65 as of 5/27/2025 1:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 45.30 | 46.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 80.00 | 40.40 | 41.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 85.00 | 35.30 | 36.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 90.00 | 30.40 | 31.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 95.00 | 25.30 | 26.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 100.00 | 20.70 | 21.60 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 105.00 | 15.80 | 16.60 | 20.31 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.03 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 106.00 | 14.60 | 15.70 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 107.00 | 13.90 | 14.80 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 108.00 | 12.80 | 13.80 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.05 | 5/27/2025 12:59:06 PM EST | |||
| 109.00 | 12.00 | 12.80 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.06 | 5/27/2025 12:59:06 PM EST | |||
| 110.00 | 10.80 | 11.70 | 15.58 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.07 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 111.00 | 9.80 | 11.00 | % | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.08 | 5/27/2025 12:59:06 PM EST | |||
| 112.00 | 9.00 | 10.10 | % | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.09 | 5/27/2025 12:59:06 PM EST | |||
| 113.00 | 8.20 | 9.10 | % | 0 | 0 | 0.38 | 0.88 | 0.03 | -0.09 | 5/27/2025 12:59:06 PM EST | |||
| 114.00 | 7.40 | 7.70 | % | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.11 | 5/27/2025 12:59:06 PM EST | |||
| 115.00 | 6.60 | 7.20 | % | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.11 | 5/27/2025 12:59:06 PM EST | |||
| 116.00 | 5.70 | 6.00 | % | 0 | 0 | 0.36 | 0.78 | 0.04 | -0.12 | 5/27/2025 12:59:06 PM EST | |||
| 117.00 | 4.40 | 5.40 | % | 0 | 0 | 0.35 | 0.74 | 0.05 | -0.12 | 5/27/2025 12:59:06 PM EST | |||
| 118.00 | 4.20 | 4.60 | 4.55 | +1.02 | +28.90% | 2 | 0 | 0.33 | 0.69 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 119.00 | 3.70 | 3.80 | 3.30 | +0.45 | +15.79% | 5 | 1 | 0.34 | 0.64 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 120.00 | 3.00 | 3.30 | 3.03 | +0.53 | +21.20% | 2 | 16 | 0.33 | 0.59 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 121.00 | 2.45 | 2.60 | 2.68 | -0.21 | -7.27% | 13 | 6 | 0.34 | 0.53 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 122.00 | 1.95 | 2.20 | 2.09 | +0.19 | +10.00% | 5 | 56 | 0.33 | 0.47 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 123.00 | 1.55 | 1.75 | 1.75 | +0.43 | +32.58% | 35 | 98 | 0.32 | 0.40 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 124.00 | 1.20 | 1.30 | 1.40 | +0.35 | +33.34% | 13 | 114 | 0.31 | 0.34 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 125.00 | 0.90 | 1.00 | 1.00 | +0.20 | +25.00% | 43 | 78 | 0.31 | 0.29 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 126.00 | 0.00 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 75 | 0.32 | 0.23 | 0.05 | -0.09 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 127.00 | 0.50 | 0.65 | 0.50 | -0.05 | -9.10% | 7 | 52 | 0.30 | 0.19 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 128.00 | 0.35 | 0.45 | 0.35 | -2.30 | -86.80% | 35 | 25 | 0.31 | 0.15 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 129.00 | 0.00 | 0.35 | 2.03 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.11 | 0.03 | -0.06 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 130.00 | 0.20 | 0.25 | 0.25 | -0.08 | -24.25% | 8 | 16 | 0.30 | 0.09 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 131.00 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 132.00 | 0.10 | 0.20 | 0.15 | -1.05 | -87.50% | 3 | 15 | 0.34 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 133.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 134.00 | 0.00 | 0.75 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.02 | 0.01 | -0.02 | 5/1/2025 | 5/27/2025 12:59:06 PM EST |
| 135.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.02 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 136.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 137.00 | 0.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 138.00 | 0.00 | 0.55 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 139.00 | 0.00 | 0.10 | 0.10 | -0.28 | -73.69% | 3 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 140.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:06 PM EST |
| 145.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 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 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:06 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 100.00 | 0.05 | 0.10 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 12:59:06 PM EST |
| 105.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.02 | 0.01 | -0.03 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 106.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 107.00 | 0.05 | 0.30 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 108.00 | 0.10 | 0.30 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.05 | 5/27/2025 12:59:06 PM EST | |||
| 109.00 | 0.15 | 0.40 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.06 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 110.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.08 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 111.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.09 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 112.00 | 0.35 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.11 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 113.00 | 0.40 | 0.80 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.12 | 0.03 | -0.09 | 5/15/2025 | 5/27/2025 12:59:06 PM EST |
| 114.00 | 0.55 | 0.85 | 1.65 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.16 | 0.03 | -0.11 | 5/9/2025 | 5/27/2025 12:59:06 PM EST |
| 115.00 | 0.75 | 0.90 | 0.88 | -0.67 | -43.23% | 77 | 33 | 0.37 | -0.19 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 116.00 | 0.90 | 1.15 | 1.94 | 0.00 | 0.00% | 0 | 58 | 0.35 | -0.22 | 0.04 | -0.12 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 117.00 | 0.00 | 1.30 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.26 | 0.05 | -0.12 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 118.00 | 1.40 | 1.85 | 2.66 | 0.00 | 0.00% | 0 | 110 | 0.37 | -0.31 | 0.05 | -0.13 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 119.00 | 1.60 | 2.10 | 2.07 | -1.33 | -39.12% | 17 | 1 | 0.35 | -0.36 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 120.00 | 1.95 | 2.35 | 2.44 | -1.61 | -39.76% | 2 | 23 | 0.35 | -0.41 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 121.00 | 2.00 | 2.80 | 2.87 | -0.53 | -15.59% | 5 | 6 | 0.32 | -0.47 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 122.00 | 3.00 | 3.20 | 3.70 | -1.10 | -22.92% | 8 | 15 | 0.31 | -0.53 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 123.00 | 3.50 | 3.80 | 4.20 | -1.65 | -28.21% | 11 | 46 | 0.32 | -0.60 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 124.00 | 4.20 | 4.80 | 4.48 | +1.30 | +40.89% | 1 | 65 | 0.29 | -0.66 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 125.00 | 4.90 | 5.40 | 7.46 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.71 | 0.05 | -0.11 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 126.00 | 5.00 | 5.90 | 7.85 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.77 | 0.05 | -0.09 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 127.00 | 6.50 | 6.70 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.81 | 0.04 | -0.08 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 128.00 | 7.20 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.85 | 0.04 | -0.07 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 129.00 | 8.10 | 8.80 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.89 | 0.03 | -0.06 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 130.00 | 8.80 | 9.70 | % | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.05 | 5/27/2025 12:59:06 PM EST | |||
| 131.00 | 9.90 | 10.90 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.93 | 0.02 | -0.04 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 132.00 | 10.90 | 11.70 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.03 | 5/27/2025 12:59:06 PM EST | |||
| 133.00 | 11.70 | 12.70 | 11.25 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 134.00 | 12.60 | 13.40 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 135.00 | 13.60 | 14.90 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 12:59:06 PM EST |
| 136.00 | 14.60 | 15.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 137.00 | 15.60 | 16.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 138.00 | 16.60 | 17.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 139.00 | 17.70 | 18.50 | 14.49 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:06 PM EST |
| 140.00 | 18.60 | 19.40 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:06 PM EST |
| 145.00 | 23.80 | 24.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 150.00 | 28.30 | 29.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 155.00 | 33.60 | 34.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 160.00 | 38.70 | 39.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 165.00 | 43.50 | 44.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 170.00 | 48.40 | 49.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 175.00 | 53.60 | 54.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 180.00 | 58.40 | 59.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 185.00 | 63.40 | 64.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |