$147.65
1.050.72%
At close: -
$147.85
0.200.14%
After Hours: Jan 17, 7:38 PM EDT
Comments
Loading...
D.R. Horton (NYSE:DHI) Stock, Option Chain
Option chain shows key data for D.R. Horton's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for D.R. Horton.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid76.8
Ask78.7
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask73.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid66.9
Ask68.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask63.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask58.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask53.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask48.5
volume0
Intrest0
Strike
100
100
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid41.9
Ask43.7
volume0
Intrest0
Strike
105
105
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid37.8
Ask39.9
volume0
Intrest0
Strike
109
109
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid37
Ask38.6
volume0
Intrest0
Strike
110
110
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid35.9
Ask38
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask36.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask35.7
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask34.7
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask33.7
volume0
Intrest0
Strike
115
115
Last Price0.05Jan 17, 2025
Change
0.2180.77%
Bid-
Ask0.1
volume2
Intrest12
Last Price-
Change
-
Bid30.9
Ask32.8
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask31.8
volume0
Intrest0
Strike
117
117
Last Price0.2Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid29.1
Ask30.6
volume0
Intrest0
Strike
118
118
Last Price0.22Jan 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price-
Change
-
Bid28.2
Ask29.6
volume0
Intrest0
Strike
119
119
Last Price0.2Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price28.2Jan 17, 2025
Change
-
Bid26.9
Ask29
volume1
Intrest0
Strike
120
120
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Last Price-
Change
-
Bid26
Ask27.6
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask26.8
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask25.7
volume0
Intrest0
Strike
123
123
Last Price0.13Jan 17, 2025
Change
0.1553.57%
Bid-
Ask0.15
volume12
Intrest2
Last Price-
Change
-
Bid23
Ask24.6
volume0
Intrest0
Strike
124
124
Last Price0.1Jan 17, 2025
Change
0.0844.44%
Bid-
Ask0.15
volume16
Intrest6
Last Price-
Change
-
Bid22.1
Ask23.8
volume0
Intrest0
Strike
125
125
Last Price0.12Jan 17, 2025
Change
0.1860%
Bid-
Ask0.25
volume141
Intrest208
Last Price-
Change
-
Bid20.9
Ask22.5
volume0
Intrest0
Strike
126
126
Last Price0.16Jan 17, 2025
Change
0.9485.45%
Bid-
Ask2.25
volume12
Intrest1
Last Price14.3Jan 08, 2025
Change
00%
Bid20.2
Ask22
volume0
Intrest1
Strike
127
127
Last Price0.15Jan 17, 2025
Change
0.3469.39%
Bid0.05
Ask0.2
volume34
Intrest27
Last Price-
Change
-
Bid18.9
Ask20.6
volume0
Intrest0
Strike
128
128
Last Price0.2Jan 17, 2025
Change
0.675%
Bid0.05
Ask0.25
volume131
Intrest3
Last Price-
Change
-
Bid18.3
Ask19.8
volume0
Intrest0
Strike
129
129
Last Price0.23Jan 17, 2025
Change
1.4786.47%
Bid0.05
Ask0.25
volume39
Intrest32
Last Price11.94Jan 03, 2025
Change
00%
Bid17.5
Ask18.8
volume0
Intrest1
Strike
130
130
Last Price0.25Jan 17, 2025
Change
0.2347.92%
Bid0.1
Ask0.3
volume73
Intrest98
Last Price-
Change
-
Bid16.3
Ask18
volume0
Intrest0
Strike
131
131
Last Price0.2Jan 17, 2025
Change
0.4569.23%
Bid0.2
Ask0.25
volume26
Intrest126
Last Price-
Change
-
Bid15.4
Ask16.5
volume0
Intrest0
Strike
132
132
Last Price0.4Jan 17, 2025
Change
0.4150.62%
Bid0.25
Ask0.4
volume30
Intrest20
Last Price11.3Jan 14, 2025
Change
00%
Bid14.6
Ask16.2
volume0
Intrest2
Strike
133
133
Last Price0.45Jan 17, 2025
Change
0.3543.75%
Bid0.2
Ask0.45
volume12
Intrest19
Last Price10.5Jan 14, 2025
Change
00%
Bid13.6
Ask15.2
volume0
Intrest1
Strike
134
134
Last Price0.55Jan 17, 2025
Change
0.3941.49%
Bid0.35
Ask0.55
volume39
Intrest60
Last Price6.49Jan 13, 2025
Change
00%
Bid11.2
Ask13.8
volume0
Intrest44
Strike
135
135
Last Price0.4Jan 17, 2025
Change
0.8768.5%
Bid0.4
Ask0.65
volume168
Intrest110
Last Price14Jan 17, 2025
Change
555.56%
Bid11.1
Ask12.9
volume3
Intrest34
Strike
136
136
Last Price0.75Jan 17, 2025
Change
0.6546.43%
Bid0.2
Ask0.8
volume111
Intrest76
Last Price13.34Jan 15, 2025
Change
00%
Bid10.9
Ask11.9
volume0
Intrest1
Strike
137
137
Last Price0.8Jan 17, 2025
Change
0.6544.83%
Bid0.65
Ask0.85
volume43
Intrest23
Last Price10.55Jan 15, 2025
Change
00%
Bid10.2
Ask11.2
volume0
Intrest4
Strike
138
138
Last Price0.88Jan 17, 2025
Change
0.7746.67%
Bid0.75
Ask1
volume97
Intrest58
Last Price10.51Jan 17, 2025
Change
1.2113.01%
Bid9.3
Ask10.4
volume2
Intrest67
Strike
139
139
Last Price1.25Jan 17, 2025
Change
0.7537.5%
Bid0.8
Ask1.15
volume639
Intrest155
Last Price9.38Jan 17, 2025
Change
1.7823.42%
Bid8.6
Ask9.6
volume9
Intrest55
Strike
140
140
Last Price1.38Jan 17, 2025
Change
0.836.7%
Bid0.85
Ask1.45
volume967
Intrest207
Last Price9.18Jan 17, 2025
Change
1.1614.46%
Bid8.1
Ask8.8
volume4
Intrest15
Strike
141
141
Last Price1.68Jan 17, 2025
Change
0.7731.43%
Bid1.25
Ask1.7
volume54
Intrest5
Last Price7.7Jan 17, 2025
Change
0.375.05%
Bid6.6
Ask8.5
volume200
Intrest201
Strike
142
142
Last Price1.77Jan 17, 2025
Change
1.0336.79%
Bid1.05
Ask1.95
volume285
Intrest249
Last Price7.2Jan 17, 2025
Change
1.5627.66%
Bid6.7
Ask7.3
volume194
Intrest210
Strike
143
143
Last Price2Jan 17, 2025
Change
1.1536.51%
Bid1.2
Ask2.25
volume324
Intrest149
Last Price6.5Jan 17, 2025
Change
0.325.18%
Bid5.8
Ask6.6
volume4
Intrest10
Strike
144
144
Last Price2.75Jan 17, 2025
Change
0.822.54%
Bid1.3
Ask4.1
volume74
Intrest9
Last Price5.7Jan 17, 2025
Change
0.35.56%
Bid5.3
Ask5.8
volume550
Intrest598
Strike
145
145
Last Price2.85Jan 17, 2025
Change
1.1528.75%
Bid2.55
Ask3
volume290
Intrest294
Last Price5.21Jan 17, 2025
Change
0.418.54%
Bid3.4
Ask5.2
volume12
Intrest20
Strike
146
146
Last Price3.25Jan 17, 2025
Change
1.2327.46%
Bid3
Ask3.4
volume533
Intrest128
Last Price4.7Jan 17, 2025
Change
0.153.3%
Bid3.7
Ask5.5
volume131
Intrest124
Strike
147
147
Last Price3.59Jan 17, 2025
Change
1.2625.98%
Bid3.5
Ask3.9
volume490
Intrest540
Last Price4.2Jan 17, 2025
Change
0.25%
Bid3.7
Ask5.5
volume77
Intrest24
Strike
148
148
Last Price4.16Jan 17, 2025
Change
-
Bid3.9
Ask6.3
volume37
Intrest0
Last Price3.9Jan 17, 2025
Change
0.7523.81%
Bid3.3
Ask3.7
volume61
Intrest128
Strike
149
149
Last Price4.94Jan 17, 2025
Change
1.2620.32%
Bid4.5
Ask6.6
volume5
Intrest4
Last Price3.1Jan 17, 2025
Change
0.13.13%
Bid3
Ask3.6
volume116
Intrest122
Strike
150
150
Last Price5.6Jan 17, 2025
Change
1.2718.49%
Bid5
Ask6.3
volume5
Intrest78
Last Price2.15Jan 17, 2025
Change
0.052.27%
Bid1.35
Ask2.3
volume529
Intrest221
Strike
152.5
152.5
Last Price7Jan 17, 2025
Change
-
Bid6.6
Ask7.4
volume1
Intrest0
Last Price1.53Jan 17, 2025
Change
0.074.38%
Bid0.4
Ask1.55
volume288
Intrest136
Strike
155
155
Last Price14.15Jan 14, 2025
Change
00%
Bid8.4
Ask9.4
volume0
Intrest107
Last Price1.05Jan 17, 2025
Change
0.054.55%
Bid0.85
Ask1.05
volume45
Intrest214
Strike
157.5
157.5
Last Price15.3Jan 14, 2025
Change
00%
Bid9.7
Ask12.1
volume0
Intrest4
Last Price0.75Jan 17, 2025
Change
0.0811.94%
Bid0.5
Ask0.7
volume337
Intrest37
Strike
160
160
Last Price21.86Jan 10, 2025
Change
00%
Bid12.2
Ask14
volume0
Intrest22
Last Price0.45Jan 17, 2025
Change
0.036.25%
Bid-
Ask0.45
volume75
Intrest18
Strike
162.5
162.5
Last Price-
Change
-
Bid14.2
Ask15.9
volume0
Intrest0
Last Price0.3Jan 17, 2025
Change
0.013.45%
Bid0.2
Ask0.3
volume338
Intrest6
Strike
165
165
Last Price18.22Dec 17, 2024
Change
00%
Bid16.9
Ask18.8
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
-
Bid0.1
Ask0.2
volume156
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid19.4
Ask20.8
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
0.019.09%
Bid0.1
Ask0.15
volume33
Intrest9
Strike
170
170
Last Price-
Change
-
Bid21.8
Ask23
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.0120%
Bid-
Ask0.1
volume46
Intrest244
Strike
175
175
Last Price-
Change
-
Bid26.5
Ask28.1
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume11
Intrest5
Strike
180
180
Last Price-
Change
-
Bid31.3
Ask33.2
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume16
Intrest46
Strike
185
185
Last Price-
Change
-
Bid36.3
Ask38
volume0
Intrest0
Last Price0.2Dec 17, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
190
190
Last Price41.75Dec 13, 2024
Change
00%
Bid41.6
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid46.5
Ask48.3
volume0
Intrest0
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid51.5
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid56.2
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.9
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid66.5
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid71.4
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid75.9
Ask78.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid81.5
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid86.4
Ask88.4
volume0
Intrest0
Last Price0.19Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid91.5
Ask93.1
volume0
Intrest0