Options Chain for D R HORTON INC COM (DHI) - $162.30 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.20 | 75.10 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 67.20 | 70.20 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 62.20 | 65.10 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 56.40 | 60.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 52.20 | 55.30 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 47.20 | 50.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 120.00 | 42.20 | 45.30 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 125.00 | 36.50 | 40.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 130.00 | 31.70 | 34.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 134.00 | 27.50 | 31.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 135.00 | 26.50 | 30.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 136.00 | 25.40 | 29.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 137.00 | 24.60 | 27.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 138.00 | 23.50 | 27.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 139.00 | 23.30 | 24.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 22.80 | 23.90 | 32.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 141.00 | 21.80 | 23.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 142.00 | 20.70 | 21.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 143.00 | 18.70 | 20.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 144.00 | 18.80 | 20.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 17.80 | 18.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 146.00 | 16.80 | 18.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 147.00 | 15.80 | 17.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 148.00 | 13.30 | 15.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 149.00 | 13.90 | 14.90 | 14.00 | +3.30 | +30.85% | 100 | 100 | 1.02 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 12.80 | 14.00 | 24.00 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.02 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 152.50 | 9.80 | 12.10 | 9.07 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.97 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 7.80 | 9.20 | 10.88 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.94 | 0.02 | -0.14 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 157.50 | 3.80 | 6.10 | 5.20 | +1.70 | +48.58% | 1 | 3 | 0.31 | 0.88 | 0.04 | -0.31 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 2.35 | 4.00 | 3.42 | +0.07 | +2.09% | 2 | 10 | 0.20 | 0.78 | 0.07 | -0.39 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 162.50 | 1.50 | 3.40 | 1.75 | -0.31 | -15.05% | 11 | 65 | 0.42 | 0.58 | 0.10 | -0.44 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 0.15 | 1.00 | 0.94 | -0.16 | -14.55% | 70 | 189 | 0.34 | 0.35 | 0.09 | -0.40 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 167.50 | 0.30 | 0.45 | 0.43 | -0.07 | -14.00% | 46 | 618 | 0.35 | 0.17 | 0.06 | -0.28 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 0.00 | 0.20 | 0.12 | -0.11 | -47.83% | 1 | 495 | 0.34 | 0.07 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 172.50 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 43 | 56 | 0.48 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 398 | 0.61 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 182.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 187.50 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 192.50 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 200.00 | 0.00 | 0.30 | 1.14 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 215.00 | 0.00 | 0.35 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 225.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 230.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 235.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 245.00 | 0.00 | 0.55 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 0.00 | 0.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 255.00 | 0.00 | 0.55 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 137.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 138.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 139.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 120 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 141.00 | 0.00 | 0.05 | 0.06 | % | 2 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST | |
| 142.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 143.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 144.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 0.30 | 0.05 | -0.15 | -75.00% | 3 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 146.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 147.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 148.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 149.00 | 0.00 | 0.25 | 0.05 | -0.25 | -83.34% | 4 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 90 | 0.56 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 152.50 | 0.00 | 0.30 | 0.06 | -0.09 | -60.00% | 17 | 83 | 0.59 | -0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 0.05 | 0.20 | 0.21 | -0.04 | -16.00% | 1 | 149 | 0.44 | -0.06 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 157.50 | 0.15 | 0.25 | 0.25 | -0.26 | -50.98% | 74 | 377 | 0.38 | -0.12 | 0.04 | -0.31 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 0.40 | 0.65 | 0.76 | -0.38 | -33.34% | 83 | 258 | 0.35 | -0.22 | 0.07 | -0.39 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 162.50 | 1.20 | 3.50 | 1.40 | -0.90 | -39.13% | 6 | 1,443 | 0.61 | -0.42 | 0.10 | -0.44 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 2.60 | 4.00 | 3.03 | -1.51 | -33.26% | 1 | 79 | 0.49 | -0.65 | 0.09 | -0.40 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 167.50 | 4.50 | 5.10 | 4.70 | -1.01 | -17.69% | 7 | 42 | 0.42 | -0.83 | 0.06 | -0.28 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 6.20 | 7.40 | 7.51 | -0.35 | -4.46% | 3 | 50 | 0.57 | -0.93 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 172.50 | 7.40 | 10.40 | 10.10 | -0.23 | -2.23% | 3 | 82 | 0.77 | -0.98 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 11.10 | 12.20 | 12.20 | -0.70 | -5.43% | 3 | 34 | 0.89 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 177.50 | 13.70 | 15.40 | 15.73 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 16.40 | 18.30 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 182.50 | 17.60 | 20.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 21.20 | 23.10 | 23.33 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 187.50 | 23.70 | 26.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 26.00 | 28.10 | 26.73 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 192.50 | 27.50 | 30.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 29.80 | 33.70 | 24.85 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 200.00 | 35.20 | 38.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:08 PM EST |
| 205.00 | 40.00 | 43.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 210.00 | 45.20 | 48.10 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 215.00 | 49.80 | 53.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 220.00 | 55.00 | 58.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 225.00 | 59.80 | 63.60 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 230.00 | 64.80 | 68.60 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 235.00 | 69.80 | 73.50 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 240.00 | 74.90 | 78.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 245.00 | 79.80 | 83.70 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 85.00 | 88.60 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 255.00 | 89.90 | 93.60 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 94.80 | 98.60 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |