Options Chain for D R HORTON INC COM (DHI) - $118.65 as of 5/27/2025 4:07:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.30 | 52.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 75.00 | 46.00 | 47.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 80.00 | 41.50 | 42.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 85.00 | 36.50 | 37.70 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 90.00 | 31.50 | 32.80 | % | 0 | 0 | 0.33 | 0.98 | 0.00 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 95.00 | 26.90 | 28.20 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 100.00 | 22.30 | 23.50 | % | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 105.00 | 18.00 | 19.10 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.05 | 5/27/2025 3:59:51 PM EST | |||
| 110.00 | 13.90 | 15.00 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.80 | 0.02 | -0.06 | 5/20/2025 | 5/27/2025 3:59:51 PM EST |
| 115.00 | 10.20 | 11.70 | 11.20 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.70 | 0.02 | -0.06 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 120.00 | 7.00 | 8.30 | 6.40 | +0.20 | +3.23% | 2 | 220 | 0.33 | 0.58 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 125.00 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 16 | 114 | 0.32 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 130.00 | 2.65 | 4.10 | 2.79 | +0.34 | +13.88% | 24 | 71 | 0.31 | 0.32 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 135.00 | 1.45 | 1.70 | 1.55 | +0.28 | +22.05% | 17 | 164 | 0.30 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 140.00 | 0.70 | 0.95 | 0.89 | +0.09 | +11.25% | 4 | 21 | 0.30 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 145.00 | 0.30 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 66 | 0.30 | 0.08 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 150.00 | 0.10 | 0.45 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | % | 20 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 90.00 | 0.10 | 1.65 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 95.00 | 0.35 | 0.55 | 0.50 | -0.17 | -25.38% | 1 | 23 | 0.43 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 100.00 | 0.65 | 0.80 | 0.75 | -0.45 | -37.50% | 3 | 36 | 0.40 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 105.00 | 1.15 | 1.30 | 1.25 | -0.52 | -29.38% | 9 | 1,576 | 0.38 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 110.00 | 1.95 | 2.15 | 2.05 | -0.82 | -28.58% | 60 | 508 | 0.37 | -0.20 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 115.00 | 3.20 | 3.40 | 3.30 | -1.10 | -25.00% | 20 | 1,040 | 0.35 | -0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 120.00 | 4.60 | 5.20 | 5.17 | -1.63 | -23.98% | 16 | 49 | 0.34 | -0.42 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 125.00 | 7.40 | 7.70 | 7.70 | -1.97 | -20.38% | 2 | 135 | 0.33 | -0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 130.00 | 10.50 | 11.50 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.68 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 135.00 | 14.20 | 15.50 | 14.73 | % | 1 | 0 | 0.33 | -0.78 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 140.00 | 18.60 | 19.70 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 145.00 | 22.40 | 24.30 | 24.50 | % | 1 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 150.00 | 28.20 | 29.30 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 155.00 | 33.00 | 34.50 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 160.00 | 37.40 | 39.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 165.00 | 42.40 | 44.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 170.00 | 48.20 | 49.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 175.00 | 51.70 | 54.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 180.00 | 58.10 | 59.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST |