Dark

DHI
D.R. Horton Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

122.05USD-1.445%(-1.79)3,956,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:00:30 AM EDT

124.28USD+0.359%(+0.44)0

After-hours

May 9, 2025 4:39:30 PM EDT

122.03USD-0.016%(-0.02)106,248

OverviewOption ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
651	8,048	3,408	6,477

DHI Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

DHI Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

DHI Jun 20, 2025 Exp. - Max Pain @ $130.00

Puts

Calls

DHI Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.45	0%	3	3	11-05	DHI250620C00290000
280 C	1.41	-29.50%	1	2	10-21	DHI250620C00280000
270 C	4.30	+53.57%	1	1	09-18	DHI250620C00270000
260 C	2.18	-24.83%	1	332	10-24	DHI250620C00260000
250 C	0.06	-90.16%	2	128	03-21	DHI250620C00250000
240 C	0.20	-62.96%	1	127	02-06	DHI250620C00240000
230 C	0.28	+460.00%	2	320	04-15	DHI250620C00230000
220 C	0.49	+145.00%	5	91	02-10	DHI250620C00220000
210 C	0.26	-36.59%	1	129	02-03	DHI250620C00210000
200 C	0.10	0.00%	300	1,337	04-29	DHI250620C00200000
195 C	0.80	-20.79%	3	74	01-23	DHI250620C00195000
190 C	0.15	-68.75%	1	117	04-09	DHI250620C00190000
185 C	0.10	+100.00%	2	61	04-17	DHI250620C00185000
180 C	0.50	+19.05%	12	101	03-20	DHI250620C00180000
175 C	0.25	+400.00%	1	100	05-07	DHI250620C00175000
170 C	0.40	-20.00%	1	352	05-08	DHI250620C00170000
165 C	0.30	-50.00%	1	329	05-07	DHI250620C00165000
160 C	0.15	-25.00%	4	173	04-30	DHI250620C00160000
155 C	0.32	+6.67%	28	518	05-02	DHI250620C00155000
150 C	0.33	0.00%	1	1,232	05-07	DHI250620C00150000
145 C	0.50	-10.71%	10	647	05-08	DHI250620C00145000
140 C	1.00	-9.09%	10	529	05-08	DHI250620C00140000
135 C	2.00	+8.11%	11	423	05-08	DHI250620C00135000
130 C	3.40	+3.03%	28	637	05-08	DHI250620C00130000
125 C	5.50	+3.77%	40	285	05-08	DHI250620C00125000
120 C	8.60	+7.50%	2	141	05-08	DHI250620C00120000
115 C	12.45	-17.17%	1	180	05-06	DHI250620C00115000
110 C	16.10	-13.90%	5	39	05-08	DHI250620C00110000
105 C	20.99	+4.95%	3	100	05-08	DHI250620C00105000
100 C	28.51	+6.38%	1	61	05-01	DHI250620C00100000
95 C	45.47	-26.97%	2	3	01-10	DHI250620C00095000
90 C	34.99	+15.10%	1	19	04-22	DHI250620C00090000
85 C	36.20	-63.06%	2	1	04-17	DHI250620C00085000
80 C	71.80	+0.70%	20	20	06-03	DHI250620C00080000
75 C	70.50	-3.57%	5	34	01-28	DHI250620C00075000
70 C	54.40	-8.54%	2	43	04-28	DHI250620C00070000
65 C	58.40	0%	10	10	05-06	DHI250620C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			DHI250620P00290000
280 P	0	0%	0			DHI250620P00280000
270 P	0	0%	0			DHI250620P00270000
260 P	0	0%	0			DHI250620P00260000
250 P	63.45	+5.75%	3	3	08-29	DHI250620P00250000
240 P	61.65	-6.59%	2	1	08-02	DHI250620P00240000
230 P	0	0%	0			DHI250620P00230000
220 P	35.12	+2.24%	8	4	09-20	DHI250620P00220000
210 P	0	0%	0			DHI250620P00210000
200 P	24.60	+0.33%	1	1	10-02	DHI250620P00200000
195 P	64.64	-1.49%	1	36	03-27	DHI250620P00195000
190 P	75.05	+7.68%	1	2	04-08	DHI250620P00190000
185 P	45.70	+72.26%	2	38	12-20	DHI250620P00185000
180 P	34.76	-17.83%	50	126	01-15	DHI250620P00180000
175 P	49.90	+71.18%	38	30	02-21	DHI250620P00175000
170 P	51.60	+28.71%	100	93	04-11	DHI250620P00170000
165 P	40.91	+7.38%	46	2	05-08	DHI250620P00165000
160 P	35.50	+6.93%	3	3	05-08	DHI250620P00160000
155 P	30.77	-0.74%	1,015	221	05-08	DHI250620P00155000
150 P	25.90	-5.13%	150	52	05-08	DHI250620P00150000
145 P	18.70	-5.27%	1	240	05-05	DHI250620P00145000
140 P	16.80	+2.56%	2	321	04-29	DHI250620P00140000
135 P	12.41	-8.75%	1	177	05-08	DHI250620P00135000
130 P	8.13	-18.29%	1	507	05-08	DHI250620P00130000
125 P	6.00	-13.04%	22	1,551	05-08	DHI250620P00125000
120 P	3.72	-24.08%	35	921	05-08	DHI250620P00120000
115 P	2.39	-18.71%	31	2,900	05-08	DHI250620P00115000
110 P	1.50	-18.92%	19	859	05-08	DHI250620P00110000
105 P	0.85	-21.30%	2	153	05-08	DHI250620P00105000
100 P	0.55	-25.68%	12	816	05-08	DHI250620P00100000
95 P	0.33	-21.43%	2	470	05-08	DHI250620P00095000
90 P	0.45	0.00%	10	115	04-29	DHI250620P00090000
85 P	0.42	+40.00%	1	37	04-28	DHI250620P00085000
80 P	0.25	-16.67%	1	101	05-01	DHI250620P00080000
75 P	0.35	-30.00%	5	39	04-22	DHI250620P00075000
70 P	0.88	+104.65%	3	66	04-09	DHI250620P00070000
65 P	0	0%	0			DHI250620P00065000

document.getElementById("gp9LLY").onerror = function(){this.style.display='none';}; .dark-mode .htl32n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htl32n{ color: #333333; background-color: white; border: 2px solid #333333; }DHID.R. Horton Inc.stock NYSE

DHI Jun 20, 2025 Exp. - Open Interest by Strike

DHI Jun 20, 2025 Exp. - Max Pain @ $130.00

DHI
D.R. Horton Inc.
stock NYSE