Options Chain for PULTE GROUP INC COM (PHM) - $134.88 as of 10/3/2025 3:17:01 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 | 67.20 | 68.90 | 68.05 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 75.00 | 62.30 | 64.00 | 63.15 | % | 0.84 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 80.00 | 57.30 | 59.00 | 58.15 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 52.40 | 54.10 | 53.25 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 90.00 | 47.50 | 50.10 | 48.80 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 95.00 | 42.50 | 44.80 | 43.65 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 100.00 | 38.10 | 39.20 | 38.65 | % | 0.39 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 105.00 | 32.80 | 34.40 | 33.60 | % | 0.32 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 110.00 | 28.40 | 29.50 | 28.95 | % | 0.26 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 115.00 | 23.70 | 24.90 | 24.30 | 22.27 | % | 0.21 | 2 | 0 | 0.42 | 0.92 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST | |
| 119.00 | 20.20 | 21.30 | 20.75 | % | 0.17 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.06 | 10/3/2025 4:00:08 PM EST | |||
| 120.00 | 19.20 | 20.40 | 19.80 | % | 0.17 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 121.00 | 18.30 | 19.60 | 18.95 | % | 0.16 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 122.00 | 17.50 | 18.80 | 18.15 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 123.00 | 15.20 | 18.00 | 16.60 | % | 0.13 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 124.00 | 15.80 | 17.20 | 16.50 | % | 0.13 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 125.00 | 14.60 | 16.30 | 15.45 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 126.00 | 14.30 | 15.90 | 15.10 | % | 0.12 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 127.00 | 13.40 | 14.40 | 13.90 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 128.00 | 12.70 | 13.80 | 13.25 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 129.00 | 12.00 | 13.00 | 12.50 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 130.00 | 11.20 | 12.20 | 11.70 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 131.00 | 10.90 | 11.50 | 11.20 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 132.00 | 10.20 | 10.90 | 10.55 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 133.00 | 9.60 | 10.30 | 9.95 | % | 0.07 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 134.00 | 9.00 | 9.70 | 9.35 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 135.00 | 8.30 | 9.00 | 8.65 | % | 0.06 | 0 | 0 | 0.37 | 0.61 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 136.00 | 7.80 | 8.50 | 8.15 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 137.00 | 6.20 | 7.80 | 7.00 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 138.00 | 6.70 | 7.30 | 7.00 | % | 0.05 | 0 | 0 | 0.36 | 0.54 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 139.00 | 6.30 | 6.80 | 6.55 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 140.00 | 5.90 | 6.30 | 6.10 | 6.30 | % | 0.04 | 2 | 0 | 0.36 | 0.49 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:08 PM EST | |
| 141.00 | 5.40 | 5.90 | 5.65 | % | 0.04 | 0 | 0 | 0.36 | 0.47 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 142.00 | 4.90 | 5.50 | 5.20 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 143.00 | 4.50 | 5.10 | 4.80 | % | 0.03 | 0 | 0 | 0.36 | 0.42 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 144.00 | 4.10 | 4.70 | 4.40 | % | 0.03 | 0 | 0 | 0.36 | 0.40 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 145.00 | 3.80 | 4.40 | 4.10 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 146.00 | 3.50 | 4.00 | 3.75 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 147.00 | 3.20 | 3.70 | 3.45 | % | 0.02 | 0 | 0 | 0.36 | 0.34 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 150.00 | 2.45 | 2.90 | 2.68 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.02 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 155.00 | 1.45 | 1.90 | 1.68 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.06 | 10/3/2025 4:00:08 PM EST | |||
| 160.00 | 0.85 | 1.25 | 1.05 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.03 | 10/3/2025 4:00:08 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 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.05 | 10/3/2025 4:00:08 PM EST | |||
| 119.00 | 1.00 | 1.40 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.06 | 10/3/2025 4:00:08 PM EST | |||
| 120.00 | 1.15 | 1.55 | 1.35 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 121.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 122.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 123.00 | 1.55 | 2.00 | 1.78 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 124.00 | 1.75 | 2.15 | 1.95 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 125.00 | 1.90 | 2.35 | 2.13 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 126.00 | 2.15 | 2.60 | 2.38 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 127.00 | 2.30 | 2.80 | 2.55 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 128.00 | 2.55 | 3.00 | 2.78 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 129.00 | 2.90 | 3.30 | 3.10 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 130.00 | 3.20 | 3.60 | 3.40 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 131.00 | 3.50 | 3.90 | 3.70 | 3.70 | % | 0.03 | 1 | 0 | 0.37 | -0.31 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:08 PM EST | |
| 132.00 | 3.80 | 4.30 | 4.05 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 133.00 | 4.10 | 4.70 | 4.40 | % | 0.03 | 0 | 0 | 0.37 | -0.35 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 134.00 | 4.60 | 5.00 | 4.80 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 135.00 | 4.90 | 5.50 | 5.20 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 136.00 | 5.30 | 5.90 | 5.60 | % | 0.04 | 0 | 0 | 0.36 | -0.42 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 137.00 | 5.80 | 6.40 | 6.10 | % | 0.04 | 0 | 0 | 0.37 | -0.44 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 138.00 | 6.20 | 6.80 | 6.50 | 6.64 | % | 0.05 | 1 | 0 | 0.36 | -0.46 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:08 PM EST | |
| 139.00 | 6.70 | 7.40 | 7.05 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 140.00 | 7.30 | 7.90 | 7.60 | % | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 141.00 | 8.00 | 8.50 | 8.25 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 142.00 | 8.30 | 9.20 | 8.75 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 143.00 | 8.90 | 9.70 | 9.30 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 144.00 | 9.60 | 10.30 | 9.95 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.02 | -0.09 | 10/3/2025 4:00:08 PM EST | |||
| 145.00 | 10.30 | 11.10 | 10.70 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 146.00 | 10.80 | 11.70 | 11.25 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 147.00 | 11.60 | 12.50 | 12.05 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 150.00 | 13.80 | 14.80 | 14.30 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 155.00 | 17.60 | 19.00 | 18.30 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.06 | 10/3/2025 4:00:08 PM EST | |||
| 160.00 | 22.00 | 23.20 | 22.60 | % | 0.14 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 165.00 | 26.70 | 27.90 | 27.30 | % | 0.17 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 10/3/2025 4:00:08 PM EST |