Options Chain for D R HORTON INC COM (DHI) - $121.36 as of 5/28/2025 5:58:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 41.70 | 43.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 80.00 | 36.20 | 39.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:07 PM EST | |||
| 85.00 | 31.90 | 34.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:07 PM EST | |||
| 90.00 | 27.40 | 29.30 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 5/28/2025 4:00:07 PM EST | |||
| 95.00 | 22.80 | 24.00 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.03 | 5/28/2025 4:00:07 PM EST | |||
| 100.00 | 18.10 | 19.20 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.05 | 5/28/2025 4:00:07 PM EST | |||
| 105.00 | 13.90 | 14.70 | % | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.06 | 5/28/2025 4:00:07 PM EST | |||
| 106.00 | 12.80 | 13.80 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 107.00 | 12.00 | 13.10 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 108.00 | 11.00 | 12.20 | % | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 109.00 | 9.10 | 11.30 | % | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 110.00 | 9.70 | 10.40 | % | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 111.00 | 9.20 | 9.70 | % | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 112.00 | 8.50 | 9.70 | % | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 113.00 | 7.80 | 8.20 | % | 0 | 0 | 0.36 | 0.66 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 114.00 | 7.10 | 7.60 | % | 0 | 0 | 0.36 | 0.63 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 115.00 | 6.40 | 7.10 | % | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 116.00 | 5.80 | 6.40 | % | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 117.00 | 5.30 | 5.90 | % | 0 | 0 | 0.35 | 0.55 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 118.00 | 4.80 | 5.30 | 6.56 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.52 | 0.03 | -0.08 | 5/22/2025 | 5/28/2025 4:00:07 PM EST |
| 119.00 | 4.20 | 4.80 | % | 0 | 0 | 0.34 | 0.49 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 120.00 | 3.80 | 4.20 | % | 0 | 0 | 0.34 | 0.46 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 121.00 | 3.40 | 3.70 | 4.36 | -0.64 | -12.80% | 10 | 5 | 0.33 | 0.43 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 4:00:07 PM EST |
| 122.00 | 3.00 | 4.00 | 4.00 | -0.50 | -11.12% | 10 | 5 | 0.35 | 0.39 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 4:00:07 PM EST |
| 123.00 | 2.65 | 2.95 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.36 | 0.03 | -0.07 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 124.00 | 2.35 | 2.65 | 3.14 | -0.46 | -12.78% | 10 | 0 | 0.33 | 0.33 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 4:00:07 PM EST |
| 125.00 | 1.95 | 2.30 | 2.76 | -0.51 | -15.60% | 10 | 5 | 0.32 | 0.30 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 4:00:07 PM EST |
| 126.00 | 1.75 | 2.40 | 2.78 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.27 | 0.03 | -0.06 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 127.00 | 1.45 | 1.85 | % | 0 | 0 | 0.32 | 0.24 | 0.03 | -0.05 | 5/28/2025 4:00:07 PM EST | |||
| 128.00 | 1.25 | 1.60 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.22 | 0.03 | -0.05 | 5/23/2025 | 5/28/2025 4:00:07 PM EST |
| 129.00 | 1.10 | 1.40 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.19 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 130.00 | 0.90 | 1.20 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.17 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 131.00 | 0.75 | 1.05 | 1.57 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 132.00 | 0.60 | 0.95 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.04 | 5/28/2025 4:00:07 PM EST | |||
| 133.00 | 0.50 | 0.85 | % | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.03 | 5/28/2025 4:00:07 PM EST | |||
| 134.00 | 0.45 | 1.30 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.10 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 135.00 | 0.35 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 5/28/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/28/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 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 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/28/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/28/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 5/28/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.03 | 5/28/2025 4:00:07 PM EST | |||
| 100.00 | 0.55 | 0.75 | 0.65 | % | 15 | 0 | 0.41 | -0.10 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:07 PM EST | |
| 105.00 | 1.10 | 1.30 | % | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.06 | 5/28/2025 4:00:07 PM EST | |||
| 106.00 | 1.20 | 1.60 | % | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 107.00 | 1.35 | 1.70 | % | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 108.00 | 1.60 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.22 | 0.02 | -0.07 | 5/22/2025 | 5/28/2025 4:00:07 PM EST |
| 109.00 | 1.80 | 2.05 | 1.82 | % | 11 | 0 | 0.37 | -0.25 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:07 PM EST | |
| 110.00 | 2.05 | 2.25 | 2.05 | -0.25 | -10.87% | 16 | 1 | 0.36 | -0.27 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:07 PM EST |
| 111.00 | 2.30 | 2.55 | 2.25 | % | 1 | 0 | 0.36 | -0.29 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:07 PM EST | |
| 112.00 | 2.60 | 2.80 | 2.41 | +0.52 | +27.52% | 3 | 1 | 0.36 | -0.31 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:07 PM EST |
| 113.00 | 2.80 | 3.20 | % | 0 | 0 | 0.35 | -0.34 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 114.00 | 3.10 | 3.50 | % | 0 | 0 | 0.34 | -0.37 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 115.00 | 3.50 | 3.90 | % | 0 | 0 | 0.34 | -0.39 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 116.00 | 3.90 | 4.30 | % | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 117.00 | 4.40 | 4.80 | % | 0 | 0 | 0.34 | -0.45 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 118.00 | 4.80 | 5.30 | % | 0 | 0 | 0.34 | -0.48 | 0.03 | -0.08 | 5/28/2025 4:00:07 PM EST | |||
| 119.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.51 | 0.03 | -0.08 | 5/22/2025 | 5/28/2025 4:00:07 PM EST |
| 120.00 | 5.90 | 6.20 | 5.84 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.54 | 0.03 | -0.08 | 5/23/2025 | 5/28/2025 4:00:07 PM EST |
| 121.00 | 6.50 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.57 | 0.03 | -0.08 | 5/23/2025 | 5/28/2025 4:00:07 PM EST |
| 122.00 | 7.00 | 8.20 | % | 0 | 0 | 0.35 | -0.61 | 0.03 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 123.00 | 7.70 | 9.00 | % | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 124.00 | 8.30 | 8.70 | % | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.07 | 5/28/2025 4:00:07 PM EST | |||
| 125.00 | 9.00 | 10.30 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.06 | 5/28/2025 4:00:07 PM EST | |||
| 126.00 | 9.60 | 10.20 | % | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.06 | 5/28/2025 4:00:07 PM EST | |||
| 127.00 | 10.40 | 11.10 | % | 0 | 0 | 0.30 | -0.76 | 0.03 | -0.05 | 5/28/2025 4:00:07 PM EST | |||
| 128.00 | 11.00 | 12.20 | % | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.05 | 5/28/2025 4:00:07 PM EST | |||
| 129.00 | 11.80 | 12.80 | % | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.05 | 5/28/2025 4:00:07 PM EST | |||
| 130.00 | 12.60 | 13.70 | % | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.04 | 5/28/2025 4:00:07 PM EST | |||
| 131.00 | 13.60 | 14.50 | % | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.04 | 5/28/2025 4:00:07 PM EST | |||
| 132.00 | 14.50 | 15.50 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.04 | 5/28/2025 4:00:07 PM EST | |||
| 133.00 | 15.30 | 16.40 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 5/28/2025 4:00:07 PM EST | |||
| 134.00 | 16.40 | 17.30 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.03 | 5/28/2025 4:00:07 PM EST | |||
| 135.00 | 17.20 | 18.30 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 5/28/2025 4:00:07 PM EST | |||
| 140.00 | 22.10 | 23.10 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 5/28/2025 4:00:07 PM EST | |||
| 145.00 | 26.10 | 29.30 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/28/2025 4:00:07 PM EST | |||
| 150.00 | 32.00 | 34.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 155.00 | 36.80 | 38.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 160.00 | 41.90 | 43.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 165.00 | 46.80 | 49.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 170.00 | 51.90 | 54.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST | |||
| 175.00 | 56.80 | 58.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:07 PM EST |