$125.98
-2.70-2.10%
At close: -
$125.73
-0.25-0.20%
After Hours: 5:32 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
-
Bid54.6
Ask58.1
volume0
Intrest0
Strike
70
70
Last Price0.08Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest32
Last Price84.51Dec 09, 2024
Change
00%
Bid49.4
Ask53.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask48.5
volume0
Intrest0
Strike
80
80
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0
Strike
85
85
Last Price0.7Aug 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid34.6
Ask38.5
volume0
Intrest0
Strike
90
90
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid29.7
Ask33.2
volume0
Intrest0
Strike
95
95
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price31.57Feb 07, 2025
Change
00%
Bid24.7
Ask28.1
volume0
Intrest10
Strike
100
100
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest36
Last Price-
Change
-
Bid18.5
Ask23.1
volume0
Intrest0
Strike
105
105
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest48
Last Price-
Change
-
Bid15.4
Ask18.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price15.15Feb 21, 2025
Change
7.3632.7%
Bid15.3
Ask16.9
volume22
Intrest22
Strike
110
110
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest572
Last Price-
Change
-
Bid12.6
Ask17.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask15.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask15.4
volume0
Intrest0
Strike
113
113
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price-
Change
-
Bid9.5
Ask14.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32.33Jan 27, 2025
Change
00%
Bid10
Ask11.9
volume0
Intrest12
Strike
115
115
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Last Price-
Change
-
Bid7.5
Ask12
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask11
volume0
Intrest0
Strike
117
117
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid5.5
Ask10
volume0
Intrest0
Strike
118
118
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price-
Change
-
Bid6.4
Ask7.7
volume0
Intrest0
Strike
119
119
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price21.8Dec 31, 2024
Change
00%
Bid5.5
Ask6.7
volume0
Intrest16
Strike
120
120
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest96
Last Price-
Change
-
Bid4.1
Ask5.7
volume0
Intrest0
Strike
121
121
Last Price0.08Feb 21, 2025
Change
0.1157.89%
Bid-
Ask4.8
volume1
Intrest25
Last Price-
Change
-
Bid2.3
Ask4.9
volume0
Intrest0
Strike
122
122
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest78
Last Price-
Change
-
Bid2.2
Ask3.8
volume0
Intrest0
Strike
123
123
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask4.8
volume41
Intrest273
Last Price-
Change
-
Bid1.2
Ask2.8
volume0
Intrest0
Strike
124
124
Last Price0.06Feb 21, 2025
Change
0.1470%
Bid-
Ask2.1
volume20
Intrest39
Last Price0.28Feb 21, 2025
Change
2.1688.52%
Bid0.65
Ask2.3
volume25
Intrest70
Strike
125
125
Last Price0.49Feb 21, 2025
Change
0.34226.67%
Bid-
Ask0.8
volume200
Intrest957
Last Price0.35Feb 21, 2025
Change
2.386.79%
Bid-
Ask4.8
volume12
Intrest9
Strike
126
126
Last Price0.37Feb 21, 2025
Change
0.0723.33%
Bid-
Ask4.8
volume30
Intrest114
Last Price1.04Feb 21, 2025
Change
1.2354.19%
Bid-
Ask0.3
volume5
Intrest37
Strike
127
127
Last Price1.05Feb 21, 2025
Change
0.3550%
Bid0.1
Ask1.55
volume102
Intrest123
Last Price0.12Feb 21, 2025
Change
1.1890.77%
Bid-
Ask0.3
volume1
Intrest70
Strike
128
128
Last Price2.01Feb 21, 2025
Change
1.16136.47%
Bid0.8
Ask2.75
volume3
Intrest707
Last Price0.03Feb 21, 2025
Change
0.9396.88%
Bid-
Ask0.3
volume15
Intrest80
Strike
129
129
Last Price1.2Feb 20, 2025
Change
00%
Bid1.75
Ask4
volume0
Intrest321
Last Price0.05Feb 21, 2025
Change
0.4590%
Bid-
Ask0.05
volume1
Intrest92
Strike
130
130
Last Price3.4Feb 21, 2025
Change
1.5583.78%
Bid2.45
Ask4.4
volume574
Intrest823
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
131
131
Last Price2.8Feb 21, 2025
Change
0.617.65%
Bid4
Ask6.4
volume4
Intrest9
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest108
Strike
132
132
Last Price5.4Feb 21, 2025
Change
0.11.89%
Bid5.6
Ask7.1
volume1
Intrest66
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest83
Strike
133
133
Last Price6.26Feb 20, 2025
Change
00%
Bid6.5
Ask7.9
volume0
Intrest15
Last Price0.36Feb 21, 2025
Change
0.26260%
Bid-
Ask4.8
volume1
Intrest1045
Strike
134
134
Last Price6.15Feb 21, 2025
Change
0.7110.35%
Bid7.5
Ask8.8
volume1
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume2
Intrest159
Strike
135
135
Last Price9.49Feb 21, 2025
Change
3.6462.22%
Bid8.2
Ask9.5
volume15
Intrest744
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Strike
136
136
Last Price9.8Feb 21, 2025
Change
0.910.11%
Bid8.6
Ask11.5
volume40
Intrest71
Last Price0.05Feb 21, 2025
Change
0.0654.55%
Bid-
Ask0.2
volume31
Intrest57
Strike
137
137
Last Price9.18Feb 07, 2025
Change
00%
Bid10.6
Ask12.5
volume0
Intrest3
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest91
Strike
138
138
Last Price12.4Feb 21, 2025
Change
3.742.53%
Bid10.9
Ask12.7
volume2
Intrest35
Last Price0.38Feb 21, 2025
Change
0.28280%
Bid-
Ask4.8
volume1
Intrest68
Strike
139
139
Last Price9.8Feb 20, 2025
Change
00%
Bid12.6
Ask13.5
volume0
Intrest35
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.1
volume1
Intrest445
Strike
140
140
Last Price14.78Feb 21, 2025
Change
3.3829.65%
Bid13.4
Ask15
volume2
Intrest571
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
141
141
Last Price12.7Feb 20, 2025
Change
00%
Bid14.5
Ask15.9
volume0
Intrest1
Last Price0.79Feb 21, 2025
Change
0.64426.67%
Bid-
Ask4.8
volume1
Intrest38
Strike
142
142
Last Price14.08Feb 12, 2025
Change
00%
Bid15.4
Ask17
volume0
Intrest7
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
143
143
Last Price14.8Feb 20, 2025
Change
00%
Bid16.2
Ask17.9
volume0
Intrest55
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
144
144
Last Price18.32Feb 21, 2025
Change
2.3214.5%
Bid16.4
Ask18.8
volume2
Intrest4
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest482
Strike
145
145
Last Price18.58Feb 21, 2025
Change
2.2813.99%
Bid18.5
Ask19.6
volume3
Intrest191
Last Price0.64Feb 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest26
Strike
146
146
Last Price17Feb 20, 2025
Change
00%
Bid19.1
Ask20.6
volume0
Intrest4
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Strike
147
147
Last Price18.92Feb 20, 2025
Change
00%
Bid20.6
Ask21.8
volume0
Intrest4
Last Price0.15Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest213
Strike
148
148
Last Price18.7Feb 20, 2025
Change
00%
Bid21.2
Ask22.7
volume0
Intrest1
Last Price0.92Feb 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
149
149
Last Price7.36Jan 29, 2025
Change
00%
Bid21.4
Ask25.5
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1085
Strike
150
150
Last Price20.9Feb 20, 2025
Change
00%
Bid23.2
Ask24.8
volume0
Intrest7
Last Price0.78Feb 21, 2025
Change
0.7875%
Bid-
Ask4.8
volume1
Intrest33
Strike
152.5
152.5
Last Price9Jan 31, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest960
Strike
155
155
Last Price25.9Feb 13, 2025
Change
00%
Bid27.6
Ask31.5
volume0
Intrest2
Last Price0.73Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid29.7
Ask34
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest672
Strike
160
160
Last Price32.1Feb 20, 2025
Change
00%
Bid32.9
Ask36.5
volume0
Intrest54
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
162.5
162.5
Last Price-
Change
-
Bid34.6
Ask39
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest1172
Strike
165
165
Last Price35.5Feb 20, 2025
Change
00%
Bid37.2
Ask41.5
volume0
Intrest8
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
167.5
167.5
Last Price15.15Jan 21, 2025
Change
00%
Bid39.9
Ask44
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest550
Strike
170
170
Last Price39.8Feb 14, 2025
Change
00%
Bid42.1
Ask46.5
volume0
Intrest6
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest354
Strike
175
175
Last Price45.8Feb 18, 2025
Change
00%
Bid47
Ask51.5
volume0
Intrest3
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest337
Strike
180
180
Last Price50.75Feb 13, 2025
Change
00%
Bid52
Ask56.5
volume0
Intrest2
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest802
Strike
185
185
Last Price55.75Feb 13, 2025
Change
00%
Bid57
Ask61.5
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest536
Strike
190
190
Last Price61Feb 20, 2025
Change
00%
Bid62
Ask66.5
volume0
Intrest10
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest151
Strike
195
195
Last Price67.66Feb 12, 2025
Change
00%
Bid67
Ask71.5
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest850
Strike
200
200
Last Price59.6Dec 31, 2024
Change
00%
Bid72
Ask76.4
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest177
Strike
210
210
Last Price72.42Dec 19, 2024
Change
00%
Bid82
Ask86.5
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest64
Strike
220
220
Last Price-
Change
-
Bid92
Ask96.4
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest88
Strike
230
230
Last Price-
Change
-
Bid102
Ask106.5
volume0
Intrest0
Last Price2.45Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Strike
240
240
Last Price-
Change
-
Bid112
Ask116.5
volume0
Intrest0
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid122
Ask126.5
volume0
Intrest0
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid132.1
Ask136.5
volume0
Intrest0
Last Price0.66Sep 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
270
270
Last Price-
Change
-
Bid142.1
Ask146.5
volume0
Intrest0
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid152.2
Ask156.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid162.1
Ask166.5
volume0
Intrest0