Options Chain for PULTE GROUP INC COM (PHM) - $137.10 as of 9/12/2025 9:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.40 | 68.50 | 67.45 | % | 0.96 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 75.00 | 60.80 | 63.30 | 62.05 | % | 0.83 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 80.00 | 55.70 | 58.80 | 57.25 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 85.00 | 51.60 | 53.40 | 52.50 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 90.00 | 45.70 | 48.50 | 47.10 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 41.00 | 43.60 | 42.30 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 100.00 | 36.50 | 38.70 | 37.60 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 105.00 | 32.00 | 33.90 | 32.95 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 110.00 | 27.20 | 29.70 | 28.45 | % | 0.26 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 115.00 | 22.50 | 25.40 | 23.95 | % | 0.21 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.04 | 9/12/2025 4:00:06 PM EST | |||
| 120.00 | 18.00 | 21.00 | 19.50 | % | 0.16 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 121.00 | 17.20 | 19.10 | 18.15 | % | 0.15 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 122.00 | 16.80 | 18.30 | 17.55 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 123.00 | 15.90 | 17.50 | 16.70 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 124.00 | 14.60 | 16.70 | 15.65 | % | 0.13 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 125.00 | 14.60 | 15.80 | 15.20 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 126.00 | 13.80 | 14.90 | 14.35 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 127.00 | 13.00 | 14.30 | 13.65 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 128.00 | 12.20 | 13.40 | 12.80 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 129.00 | 11.50 | 12.70 | 12.10 | % | 0.09 | 0 | 0 | 0.35 | 0.72 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 130.00 | 10.80 | 12.00 | 11.40 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 131.00 | 10.10 | 11.30 | 10.70 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 132.00 | 9.50 | 10.60 | 10.05 | % | 0.08 | 0 | 0 | 0.34 | 0.66 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 133.00 | 8.90 | 10.10 | 9.50 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 134.00 | 8.10 | 9.30 | 8.70 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 135.00 | 7.70 | 8.80 | 8.25 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 136.00 | 7.30 | 8.10 | 7.70 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 137.00 | 6.90 | 7.60 | 7.25 | 7.25 | % | 0.05 | 2 | 0 | 0.34 | 0.54 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 138.00 | 6.40 | 7.10 | 6.75 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 139.00 | 5.70 | 6.60 | 6.15 | % | 0.04 | 0 | 0 | 0.33 | 0.50 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 140.00 | 5.30 | 6.10 | 5.70 | 5.55 | % | 0.04 | 5 | 0 | 0.33 | 0.47 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 141.00 | 4.80 | 5.70 | 5.25 | % | 0.04 | 0 | 0 | 0.33 | 0.45 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 142.00 | 4.40 | 5.40 | 4.90 | % | 0.03 | 0 | 0 | 0.33 | 0.42 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 143.00 | 4.10 | 5.00 | 4.55 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 144.00 | 3.70 | 4.60 | 4.15 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 145.00 | 3.30 | 4.20 | 3.75 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 146.00 | 3.00 | 3.90 | 3.45 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 147.00 | 2.75 | 3.60 | 3.18 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 148.00 | 2.45 | 3.30 | 2.88 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 149.00 | 2.25 | 3.10 | 2.68 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.02 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 150.00 | 0.95 | 2.75 | 1.85 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.02 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.02 | -0.04 | 9/12/2025 4:00:06 PM EST | |||
| 160.00 | 0.65 | 1.20 | 0.93 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.02 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.04 | 9/12/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 121.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 122.00 | 1.45 | 2.05 | 1.75 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 123.00 | 1.65 | 2.20 | 1.93 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 124.00 | 1.90 | 2.40 | 2.15 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 125.00 | 2.15 | 2.60 | 2.38 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 126.00 | 2.25 | 2.80 | 2.53 | 2.60 | % | 0.02 | 1 | 0 | 0.36 | -0.23 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 127.00 | 2.50 | 3.10 | 2.80 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 128.00 | 2.80 | 3.30 | 3.05 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 129.00 | 2.90 | 3.70 | 3.30 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 130.00 | 3.20 | 3.90 | 3.55 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 131.00 | 3.50 | 4.30 | 3.90 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 132.00 | 3.90 | 4.60 | 4.25 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 133.00 | 4.30 | 5.00 | 4.65 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 134.00 | 4.80 | 5.40 | 5.10 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 135.00 | 5.10 | 5.90 | 5.50 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 136.00 | 5.50 | 6.20 | 5.85 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 137.00 | 5.90 | 6.70 | 6.30 | % | 0.05 | 0 | 0 | 0.33 | -0.46 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 138.00 | 6.50 | 7.20 | 6.85 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.02 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 139.00 | 6.80 | 9.50 | 8.15 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 140.00 | 7.60 | 8.30 | 7.95 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 141.00 | 8.20 | 8.90 | 8.55 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 142.00 | 8.40 | 9.50 | 8.95 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 143.00 | 9.40 | 10.10 | 9.75 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 144.00 | 9.90 | 10.90 | 10.40 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 145.00 | 10.30 | 11.40 | 10.85 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.07 | 9/12/2025 4:00:06 PM EST | |||
| 146.00 | 11.30 | 12.10 | 11.70 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 147.00 | 11.70 | 13.10 | 12.40 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 148.00 | 12.50 | 13.90 | 13.20 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.06 | 9/12/2025 4:00:06 PM EST | |||
| 149.00 | 13.30 | 14.70 | 14.00 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 150.00 | 13.90 | 15.40 | 14.65 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 155.00 | 16.90 | 19.80 | 18.35 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.04 | 9/12/2025 4:00:06 PM EST | |||
| 160.00 | 22.50 | 24.50 | 23.50 | % | 0.15 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 165.00 | 27.20 | 29.70 | 28.45 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 9/12/2025 4:00:06 PM EST |