Options Chain for D R HORTON INC COM (DHI) - $147.35 as of 7/29/2025 9:08:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 85.90 | 88.50 | 87.20 | % | 1.45 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 65.00 | 81.20 | 83.30 | 82.25 | % | 1.27 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 70.00 | 76.20 | 78.40 | 77.30 | % | 1.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 75.00 | 72.20 | 73.20 | 72.70 | % | 0.97 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 80.00 | 67.00 | 68.50 | 67.75 | % | 0.85 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 85.00 | 62.00 | 63.40 | 62.70 | 69.64 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 7/29/2025 3:59:51 PM EST |
| 90.00 | 57.20 | 58.20 | 57.70 | 34.90 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 3:59:51 PM EST |
| 95.00 | 52.30 | 53.30 | 52.80 | 42.00 | 0.00 | 0.00% | 0.56 | 0 | 52 | 0.74 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 3:59:51 PM EST |
| 100.00 | 47.20 | 48.40 | 47.80 | 45.80 | 0.00 | 0.00% | 0.48 | 0 | 26 | 0.68 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 105.00 | 42.40 | 43.50 | 42.95 | 24.30 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.62 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 3:59:51 PM EST |
| 110.00 | 37.30 | 38.70 | 38.00 | 36.10 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.57 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 115.00 | 32.50 | 33.70 | 33.10 | 38.20 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.50 | 0.98 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 120.00 | 28.10 | 29.40 | 28.75 | 26.90 | 0.00 | 0.00% | 0.24 | 0 | 209 | 0.42 | 0.96 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 125.00 | 23.50 | 24.10 | 23.80 | 22.31 | 0.00 | 0.00% | 0.19 | 0 | 252 | 0.34 | 0.92 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 130.00 | 19.00 | 19.50 | 19.25 | 17.70 | 0.00 | 0.00% | 0.15 | 0 | 490 | 0.32 | 0.87 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 135.00 | 15.00 | 15.40 | 15.20 | 14.41 | +1.21 | +9.17% | 0.11 | 5 | 769 | 0.32 | 0.79 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 140.00 | 11.30 | 11.80 | 11.55 | 10.60 | +0.25 | +2.42% | 0.08 | 2 | 426 | 0.31 | 0.70 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 145.00 | 8.30 | 8.50 | 8.40 | 7.80 | 0.00 | 0.00% | 0.06 | 24 | 1,070 | 0.31 | 0.59 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 150.00 | 5.70 | 6.00 | 5.85 | 5.85 | +0.45 | +8.34% | 0.04 | 651 | 2,509 | 0.30 | 0.48 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 155.00 | 3.80 | 4.10 | 3.95 | 3.80 | +0.20 | +5.56% | 0.03 | 17 | 850 | 0.30 | 0.37 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 160.00 | 2.50 | 2.65 | 2.58 | 2.51 | +0.31 | +14.10% | 0.02 | 31 | 503 | 0.30 | 0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 165.00 | 1.55 | 1.70 | 1.63 | 1.40 | -0.01 | -0.71% | 0.01 | 1 | 342 | 0.30 | 0.19 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 170.00 | 0.90 | 1.10 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.30 | 0.13 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 175.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.01 | -1.79% | 0.00 | 2 | 88 | 0.30 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.37 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | 0.03 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 1 | 38 | 0.37 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.39 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 335 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 58 | 532 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 772 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 840 | 0.46 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 110.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.02 | -6.25% | 0.00 | 58 | 490 | 0.45 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 115.00 | 0.25 | 0.60 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.41 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 120.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.07 | -11.29% | 0.00 | 1 | 352 | 0.37 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 125.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.10 | -10.53% | 0.01 | 10 | 612 | 0.35 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 130.00 | 1.30 | 1.40 | 1.35 | 1.40 | -0.21 | -13.05% | 0.01 | 16 | 702 | 0.33 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 135.00 | 2.15 | 2.30 | 2.23 | 2.30 | -0.17 | -6.89% | 0.02 | 205 | 777 | 0.32 | -0.21 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 140.00 | 3.40 | 3.70 | 3.55 | 3.80 | -0.24 | -5.95% | 0.03 | 561 | 1,195 | 0.31 | -0.30 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 145.00 | 5.30 | 5.50 | 5.40 | 5.50 | -0.30 | -5.18% | 0.04 | 11 | 1,158 | 0.31 | -0.41 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 150.00 | 7.70 | 8.00 | 7.85 | 8.00 | -0.30 | -3.62% | 0.05 | 544 | 1,401 | 0.31 | -0.52 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 155.00 | 10.80 | 11.20 | 11.00 | 11.70 | -0.16 | -1.35% | 0.07 | 1 | 364 | 0.31 | -0.63 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 160.00 | 14.40 | 14.90 | 14.65 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.31 | -0.73 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 165.00 | 18.20 | 19.00 | 18.60 | 17.17 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.29 | -0.81 | 0.02 | -0.05 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 170.00 | 23.00 | 23.80 | 23.40 | 35.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.33 | -0.87 | 0.01 | -0.04 | 7/2/2025 | 7/29/2025 3:59:51 PM EST |
| 175.00 | 27.50 | 28.40 | 27.95 | 55.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 5/22/2025 | 7/29/2025 3:59:51 PM EST |
| 180.00 | 31.60 | 33.40 | 32.50 | 51.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 5/2/2025 | 7/29/2025 3:59:51 PM EST |
| 185.00 | 37.30 | 38.20 | 37.75 | 47.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 12/20/2024 | 7/29/2025 3:59:51 PM EST |
| 190.00 | 41.30 | 43.30 | 42.30 | 22.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/10/2024 | 7/29/2025 3:59:51 PM EST |
| 195.00 | 46.80 | 48.30 | 47.55 | 25.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/9/2024 | 7/29/2025 3:59:51 PM EST |
| 200.00 | 52.30 | 53.30 | 52.80 | 54.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:51 PM EST |
| 210.00 | 62.30 | 63.20 | 62.75 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 220.00 | 72.20 | 73.30 | 72.75 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 230.00 | 82.20 | 83.30 | 82.75 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 240.00 | 92.20 | 93.30 | 92.75 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 250.00 | 102.20 | 103.40 | 102.80 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 260.00 | 112.20 | 113.20 | 112.70 | % | 0.43 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 270.00 | 122.10 | 123.20 | 122.65 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 280.00 | 132.10 | 133.20 | 132.65 | % | 0.47 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST | |||
| 290.00 | 141.00 | 143.20 | 142.10 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:51 PM EST |