Options Chain for D R HORTON INC COM (DHI) - $142.84 as of 8/1/2025 3:41:27 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 | 89.10 | 91.10 | 90.10 | % | 1.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 65.00 | 84.00 | 86.40 | 85.20 | % | 1.31 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 70.00 | 79.20 | 81.30 | 80.25 | % | 1.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 75.00 | 74.20 | 76.30 | 75.25 | % | 1.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 80.00 | 69.10 | 71.30 | 70.20 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 85.00 | 63.60 | 66.10 | 64.85 | 62.44 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 90.00 | 59.70 | 61.20 | 60.45 | 34.90 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 3:59:52 PM EST |
| 95.00 | 55.00 | 55.90 | 55.45 | 42.00 | 0.00 | 0.00% | 0.58 | 0 | 52 | 0.68 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:52 PM EST |
| 100.00 | 49.90 | 51.00 | 50.45 | 45.80 | 0.00 | 0.00% | 0.50 | 0 | 26 | 0.63 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 3:59:52 PM EST |
| 105.00 | 45.00 | 46.10 | 45.55 | 24.30 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.77 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 8/1/2025 3:59:52 PM EST |
| 110.00 | 40.30 | 41.20 | 40.75 | 36.10 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.29 | 0.98 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 3:59:52 PM EST |
| 115.00 | 35.10 | 36.30 | 35.70 | 38.20 | 0.00 | 0.00% | 0.31 | 0 | 48 | 0.53 | 0.97 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 3:59:52 PM EST |
| 120.00 | 30.40 | 31.90 | 31.15 | 24.12 | 0.00 | 0.00% | 0.26 | 0 | 208 | 0.38 | 0.94 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 125.00 | 25.90 | 27.20 | 26.55 | 26.15 | +2.80 | +12.00% | 0.21 | 24 | 251 | 0.38 | 0.92 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 130.00 | 20.70 | 22.30 | 21.50 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 488 | 0.35 | 0.88 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 135.00 | 16.80 | 18.20 | 17.50 | 14.22 | -1.04 | -6.82% | 0.13 | 1 | 767 | 0.33 | 0.82 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 140.00 | 12.60 | 15.70 | 14.15 | 14.00 | +5.50 | +64.71% | 0.10 | 29 | 519 | 0.33 | 0.75 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 145.00 | 9.80 | 10.70 | 10.25 | 9.70 | +3.40 | +53.97% | 0.07 | 64 | 1,200 | 0.33 | 0.65 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 150.00 | 7.60 | 7.80 | 7.70 | 7.65 | +3.55 | +86.59% | 0.05 | 238 | 2,506 | 0.33 | 0.54 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 155.00 | 5.30 | 5.50 | 5.40 | 5.40 | +2.70 | +100.00% | 0.03 | 110 | 1,137 | 0.32 | 0.43 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 160.00 | 3.50 | 3.80 | 3.65 | 3.63 | +2.08 | +134.20% | 0.02 | 95 | 501 | 0.32 | 0.33 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 165.00 | 2.30 | 2.45 | 2.38 | 2.36 | +1.36 | +136.00% | 0.01 | 1,281 | 340 | 0.32 | 0.25 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 170.00 | 1.45 | 1.65 | 1.55 | 1.50 | +0.90 | +150.00% | 0.01 | 20 | 399 | 0.32 | 0.18 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 175.00 | 0.90 | 1.85 | 1.38 | 0.95 | +0.40 | +72.73% | 0.01 | 1 | 88 | 0.32 | 0.13 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 180.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.28 | +87.50% | 0.00 | 5 | 96 | 0.32 | 0.09 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 0.25 | 0.50 | 0.38 | 0.41 | +0.01 | +2.50% | 0.00 | 21 | 52 | 0.33 | 0.06 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | 0.04 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 8/1/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.56 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:52 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 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/1/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 1.00 | +0.88 | +733.34% | 0.00 | 1 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.55 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.53 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 467 | 0.45 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 115.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.03 | -7.50% | 0.00 | 5 | 484 | 0.43 | -0.03 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 120.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.15 | -23.08% | 0.00 | 17 | 355 | 0.40 | -0.06 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 125.00 | 0.70 | 0.85 | 0.78 | 0.83 | -0.37 | -30.84% | 0.01 | 59 | 603 | 0.38 | -0.08 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 130.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.59 | -32.07% | 0.01 | 37 | 713 | 0.36 | -0.12 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 135.00 | 1.85 | 2.05 | 1.95 | 1.99 | -1.11 | -35.81% | 0.01 | 60 | 1,159 | 0.35 | -0.18 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 140.00 | 3.00 | 3.20 | 3.10 | 3.10 | -1.70 | -35.42% | 0.02 | 592 | 1,117 | 0.34 | -0.25 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 145.00 | 4.50 | 4.80 | 4.65 | 4.80 | -2.30 | -32.40% | 0.03 | 391 | 1,180 | 0.34 | -0.35 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 150.00 | 6.70 | 7.00 | 6.85 | 6.95 | -3.05 | -30.50% | 0.05 | 529 | 953 | 0.33 | -0.46 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 155.00 | 9.40 | 9.80 | 9.60 | 10.43 | -1.27 | -10.86% | 0.06 | 1 | 364 | 0.33 | -0.57 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 160.00 | 11.20 | 14.10 | 12.65 | 14.70 | +1.20 | +8.89% | 0.08 | 1 | 111 | 0.29 | -0.67 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 165.00 | 16.20 | 18.20 | 17.20 | 17.17 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.32 | -0.75 | 0.02 | -0.06 | 7/23/2025 | 8/1/2025 3:59:52 PM EST |
| 170.00 | 19.30 | 22.70 | 21.00 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.34 | -0.82 | 0.01 | -0.05 | 7/2/2025 | 8/1/2025 3:59:52 PM EST |
| 175.00 | 25.00 | 26.00 | 25.50 | 55.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.04 | 5/22/2025 | 8/1/2025 3:59:52 PM EST |
| 180.00 | 29.80 | 30.80 | 30.30 | 51.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.03 | 5/2/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 34.80 | 37.10 | 35.95 | 47.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 12/20/2024 | 8/1/2025 3:59:52 PM EST |
| 190.00 | 39.50 | 40.60 | 40.05 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 10/10/2024 | 8/1/2025 3:59:52 PM EST |
| 195.00 | 44.40 | 46.10 | 45.25 | 25.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 10/9/2024 | 8/1/2025 3:59:52 PM EST |
| 200.00 | 49.10 | 51.10 | 50.10 | 54.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 59.10 | 61.00 | 60.05 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 220.00 | 69.20 | 70.90 | 70.05 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 230.00 | 79.20 | 81.10 | 80.15 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 240.00 | 89.30 | 90.80 | 90.05 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 250.00 | 99.30 | 100.90 | 100.10 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 260.00 | 109.10 | 111.10 | 110.10 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 119.20 | 121.00 | 120.10 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 280.00 | 129.10 | 131.00 | 130.05 | % | 0.46 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 290.00 | 139.20 | 141.00 | 140.10 | % | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST |