Options Chain for PULTE GROUP INC COM (PHM) - $132.33 as of 8/22/2025 8:30:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 82.10 | 83.00 | 82.55 | % | 1.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 77.20 | 77.90 | 77.55 | % | 1.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 72.00 | 73.20 | 72.60 | % | 1.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 67.10 | 68.20 | 67.65 | % | 1.04 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 62.30 | 63.20 | 62.75 | % | 0.90 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 57.40 | 58.40 | 57.90 | % | 0.77 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 52.50 | 53.50 | 53.00 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 47.50 | 48.50 | 48.00 | 19.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.74 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 42.50 | 43.50 | 43.00 | 14.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 37.60 | 38.60 | 38.10 | 25.40 | 0.00 | 0.00% | 0.40 | 0 | 95 | 0.63 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 32.80 | 33.80 | 33.30 | 29.76 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.53 | 0.97 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 28.00 | 29.00 | 28.50 | 27.07 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.39 | 0.95 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 23.50 | 24.30 | 23.90 | 24.10 | +6.64 | +38.03% | 0.22 | 17 | 110 | 0.37 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 19.00 | 19.80 | 19.40 | 18.10 | +5.80 | +47.16% | 0.17 | 6 | 130 | 0.36 | 0.86 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 14.80 | 16.60 | 15.70 | 15.50 | +5.61 | +56.73% | 0.13 | 4 | 83 | 0.37 | 0.79 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 11.00 | 11.40 | 11.20 | 11.40 | +4.45 | +64.03% | 0.09 | 3 | 78 | 0.32 | 0.71 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 7.80 | 8.20 | 8.00 | 8.02 | +3.46 | +75.88% | 0.06 | 17 | 242 | 0.31 | 0.60 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 5.20 | 5.70 | 5.45 | 5.50 | +2.70 | +96.43% | 0.04 | 47 | 599 | 0.30 | 0.48 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 3.40 | 3.70 | 3.55 | 3.50 | +2.04 | +139.73% | 0.03 | 5 | 343 | 0.30 | 0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 2.05 | 2.40 | 2.23 | 2.30 | +1.45 | +170.59% | 0.02 | 5 | 51 | 0.30 | 0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 1.20 | 1.50 | 1.35 | 1.40 | +0.83 | +145.62% | 0.01 | 1 | 18 | 0.30 | 0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.40 | +100.00% | 0.01 | 1 | 12 | 0.30 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 51 | 35 | 0.32 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.23 | +191.67% | 0.00 | 69 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 44 | 3 | 0.31 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.54 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.54 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.22 | -40.00% | 0.00 | 4 | 117 | 0.42 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.47 | -0.53 | -53.00% | 0.00 | 1 | 92 | 0.40 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.70 | 0.90 | 0.80 | 0.84 | -0.51 | -37.78% | 0.01 | 1 | 58 | 0.37 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 1.20 | 1.40 | 1.30 | 1.29 | -1.21 | -48.40% | 0.01 | 5 | 112 | 0.36 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 1.90 | 2.15 | 2.03 | 2.00 | -2.30 | -53.49% | 0.02 | 8 | 137 | 0.34 | -0.21 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 3.00 | 3.40 | 3.20 | 3.15 | -3.14 | -49.93% | 0.03 | 508 | 512 | 0.32 | -0.29 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 4.80 | 6.90 | 5.85 | 4.97 | -3.42 | -40.77% | 0.04 | 11 | 83 | 0.31 | -0.40 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 7.20 | 8.80 | 8.00 | 7.20 | % | 0.06 | 4 | 0 | 0.31 | -0.52 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 140.00 | 10.30 | 10.80 | 10.55 | 37.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.31 | -0.64 | 0.02 | -0.06 | 3/28/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 13.20 | 14.40 | 13.80 | % | 0.10 | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 18.10 | 18.60 | 18.35 | % | 0.12 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 22.30 | 23.30 | 22.80 | % | 0.15 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 27.20 | 28.20 | 27.70 | % | 0.17 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 32.00 | 33.00 | 32.50 | % | 0.20 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 37.20 | 38.20 | 37.70 | % | 0.22 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST |