Options Chain for D R HORTON INC COM (DHI) - $126.24 as of 6/13/2025 3:18:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.20 | 49.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 42.50 | 44.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 85.00 | 37.60 | 39.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 32.50 | 34.70 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 27.90 | 29.80 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 23.20 | 24.90 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 18.80 | 20.50 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 109.00 | 15.40 | 17.10 | % | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 14.60 | 16.30 | % | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 111.00 | 13.70 | 15.40 | % | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 112.00 | 13.10 | 14.60 | % | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 113.00 | 12.30 | 13.80 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 114.00 | 11.60 | 13.00 | % | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 115.00 | 10.90 | 12.30 | % | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 116.00 | 10.20 | 11.60 | % | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 117.00 | 9.50 | 11.00 | % | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 118.00 | 8.90 | 10.30 | % | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 119.00 | 8.80 | 9.60 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.64 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 8.50 | 8.90 | % | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 121.00 | 7.90 | 8.40 | % | 0 | 0 | 0.41 | 0.59 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 122.00 | 6.70 | 9.00 | % | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 123.00 | 6.20 | 8.80 | 6.62 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.54 | 0.02 | -0.09 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 124.00 | 6.30 | 6.70 | % | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 5.80 | 6.20 | 6.43 | % | 1 | 0 | 0.40 | 0.49 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 126.00 | 5.40 | 5.80 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.47 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 127.00 | 4.30 | 6.20 | % | 0 | 0 | 0.41 | 0.45 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 128.00 | 3.90 | 6.20 | % | 0 | 0 | 0.41 | 0.42 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 129.00 | 3.70 | 5.60 | % | 0 | 0 | 0.41 | 0.40 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 3.60 | 5.10 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.37 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 131.00 | 3.20 | 5.10 | % | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 132.00 | 2.90 | 3.60 | % | 0 | 0 | 0.38 | 0.33 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 133.00 | 2.35 | 3.20 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.31 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 134.00 | 2.20 | 2.95 | % | 0 | 0 | 0.37 | 0.29 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 2.05 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.27 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 136.00 | 1.65 | 2.45 | % | 0 | 0 | 0.37 | 0.25 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 137.00 | 1.45 | 3.40 | % | 0 | 0 | 0.41 | 0.23 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 1.05 | 1.65 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.18 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 0.45 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.12 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.45 | % | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | +0.02 | +6.07% | 3 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.07 | 0.01 | -0.04 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 0.20 | 1.75 | % | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 109.00 | 1.45 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.18 | 0.01 | -0.07 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 1.60 | 2.30 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.19 | 0.02 | -0.07 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 111.00 | 1.40 | 2.55 | % | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 112.00 | 2.10 | 2.80 | % | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 113.00 | 2.30 | 3.60 | % | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 114.00 | 2.55 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.26 | 0.02 | -0.08 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 1.50 | 3.60 | 2.49 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.28 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 116.00 | 3.20 | 3.90 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.30 | 0.02 | -0.08 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 117.00 | 3.80 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.32 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 118.00 | 4.00 | 4.60 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.34 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 119.00 | 3.00 | 5.00 | % | 0 | 0 | 0.37 | -0.36 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 120.00 | 4.00 | 5.30 | 5.49 | +1.56 | +39.70% | 1 | 3 | 0.38 | -0.39 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 121.00 | 4.30 | 5.80 | 4.33 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.41 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 122.00 | 5.50 | 7.60 | 4.69 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.43 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 123.00 | 6.00 | 6.70 | % | 0 | 0 | 0.40 | -0.46 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 124.00 | 5.70 | 7.10 | % | 0 | 0 | 0.37 | -0.48 | 0.02 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 6.10 | 7.70 | 7.60 | % | 1 | 0 | 0.37 | -0.51 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 126.00 | 7.80 | 8.20 | % | 0 | 0 | 0.40 | -0.53 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 127.00 | 8.10 | 8.90 | % | 0 | 0 | 0.39 | -0.55 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 128.00 | 8.90 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.58 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 129.00 | 9.00 | 10.20 | % | 0 | 0 | 0.38 | -0.60 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 9.60 | 10.90 | % | 0 | 0 | 0.38 | -0.63 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 131.00 | 10.20 | 11.60 | % | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 132.00 | 10.90 | 12.40 | % | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 133.00 | 11.60 | 13.00 | % | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 134.00 | 12.30 | 13.90 | % | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 13.00 | 14.70 | % | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 136.00 | 13.90 | 15.40 | % | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 137.00 | 14.60 | 16.20 | % | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 16.30 | 20.00 | % | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 21.00 | 24.20 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 25.40 | 29.10 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 30.60 | 33.90 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 35.10 | 38.70 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 40.40 | 43.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 170.00 | 45.60 | 48.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 175.00 | 50.70 | 53.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |