Options Chain for PULTE GROUP INC COM (PHM) - $144.26 as of 10/22/2024 2:38:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.40 | 62.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 80.00 | 55.10 | 56.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 85.00 | 50.40 | 51.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 90.00 | 45.60 | 47.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 95.00 | 40.80 | 42.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 100.00 | 35.90 | 37.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 105.00 | 30.90 | 32.30 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 110.00 | 26.30 | 27.30 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 115.00 | 21.60 | 22.60 | % | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.05 | 10/22/2024 1:58:56 PM EST | |||
| 120.00 | 16.60 | 17.60 | % | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.06 | 10/22/2024 1:58:56 PM EST | |||
| 125.00 | 13.00 | 13.40 | 23.69 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.79 | 0.02 | -0.07 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 127.00 | 11.30 | 11.80 | % | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 128.00 | 10.60 | 11.40 | % | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 129.00 | 9.90 | 10.70 | % | 0 | 0 | 0.36 | 0.71 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 130.00 | 9.20 | 9.70 | % | 0 | 0 | 0.32 | 0.69 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 131.00 | 8.60 | 9.00 | % | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 132.00 | 8.00 | 8.30 | % | 0 | 0 | 0.34 | 0.64 | 0.02 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 133.00 | 7.40 | 7.80 | % | 0 | 0 | 0.33 | 0.62 | 0.03 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 134.00 | 6.80 | 7.10 | % | 0 | 0 | 0.33 | 0.59 | 0.03 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 135.00 | 6.20 | 6.60 | 6.40 | % | 1 | 0 | 0.34 | 0.56 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 136.00 | 5.70 | 6.10 | % | 0 | 0 | 0.33 | 0.54 | 0.03 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 137.00 | 5.20 | 5.50 | % | 0 | 0 | 0.33 | 0.51 | 0.03 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 138.00 | 4.70 | 5.10 | 6.40 | % | 1 | 0 | 0.33 | 0.48 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 139.00 | 4.30 | 4.60 | % | 0 | 0 | 0.33 | 0.45 | 0.03 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 140.00 | 3.90 | 4.20 | 5.00 | -5.66 | -53.10% | 1 | 0 | 0.33 | 0.43 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 141.00 | 3.50 | 3.80 | % | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 142.00 | 3.10 | 3.40 | 3.50 | % | 1 | 0 | 0.33 | 0.37 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 143.00 | 2.75 | 3.10 | 10.43 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.35 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 144.00 | 2.50 | 2.75 | % | 0 | 0 | 0.32 | 0.32 | 0.03 | -0.07 | 10/22/2024 1:58:56 PM EST | |||
| 145.00 | 2.20 | 2.65 | 2.40 | -7.71 | -76.27% | 1 | 21 | 0.32 | 0.30 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 146.00 | 1.90 | 2.40 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.27 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 147.00 | 1.70 | 2.00 | 2.32 | -6.03 | -72.22% | 1 | 5 | 0.32 | 0.25 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 148.00 | 1.45 | 1.80 | % | 0 | 0 | 0.32 | 0.23 | 0.02 | -0.06 | 10/22/2024 1:58:56 PM EST | |||
| 149.00 | 1.30 | 1.65 | 1.85 | % | 4 | 0 | 0.31 | 0.21 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 150.00 | 1.15 | 1.45 | 1.35 | -5.25 | -79.55% | 1 | 1 | 0.31 | 0.19 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 152.50 | 0.80 | 1.00 | 0.67 | -3.51 | -83.98% | 1 | 1 | 0.33 | 0.15 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 155.00 | 0.55 | 0.75 | 5.13 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.11 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 157.50 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 162.50 | 0.00 | 0.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.04 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 165.00 | 0.05 | 0.45 | 0.21 | % | 10 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 167.50 | 0.00 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 115.00 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 120.00 | 1.05 | 1.55 | 1.10 | % | 4 | 0 | 0.38 | -0.13 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 125.00 | 1.85 | 2.30 | 2.10 | +0.88 | +72.14% | 4 | 2 | 0.36 | -0.21 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 127.00 | 2.30 | 2.60 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.24 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 128.00 | 2.45 | 2.80 | % | 0 | 0 | 0.35 | -0.27 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 129.00 | 2.75 | 3.10 | % | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 130.00 | 3.10 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.31 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 131.00 | 3.40 | 3.70 | % | 0 | 0 | 0.34 | -0.33 | 0.02 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 132.00 | 3.80 | 4.20 | 4.36 | +2.01 | +85.54% | 1 | 2 | 0.35 | -0.36 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 133.00 | 4.10 | 4.70 | 4.50 | % | 5 | 0 | 0.34 | -0.38 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 134.00 | 4.50 | 4.90 | 4.60 | % | 1 | 0 | 0.33 | -0.41 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 135.00 | 5.00 | 5.30 | 4.98 | +2.01 | +67.68% | 11 | 3 | 0.33 | -0.44 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 136.00 | 5.40 | 5.70 | % | 0 | 0 | 0.33 | -0.46 | 0.03 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 137.00 | 5.90 | 6.50 | 6.01 | % | 7 | 0 | 0.33 | -0.49 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 138.00 | 6.40 | 6.80 | % | 0 | 0 | 0.34 | -0.52 | 0.03 | -0.09 | 10/22/2024 1:58:56 PM EST | |||
| 139.00 | 7.00 | 7.70 | % | 0 | 0 | 0.32 | -0.55 | 0.03 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 140.00 | 7.60 | 8.30 | % | 0 | 0 | 0.33 | -0.57 | 0.03 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 141.00 | 8.20 | 8.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.60 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 142.00 | 8.90 | 9.20 | % | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.08 | 10/22/2024 1:58:56 PM EST | |||
| 143.00 | 9.50 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.65 | 0.03 | -0.08 | 10/11/2024 | 10/22/2024 1:58:56 PM EST |
| 144.00 | 10.20 | 11.10 | % | 0 | 0 | 0.31 | -0.68 | 0.03 | -0.07 | 10/22/2024 1:58:56 PM EST | |||
| 145.00 | 11.00 | 12.10 | % | 0 | 0 | 0.36 | -0.70 | 0.02 | -0.07 | 10/22/2024 1:58:56 PM EST | |||
| 146.00 | 11.70 | 12.30 | % | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.07 | 10/22/2024 1:58:56 PM EST | |||
| 147.00 | 12.40 | 13.60 | % | 0 | 0 | 0.34 | -0.75 | 0.02 | -0.06 | 10/22/2024 1:58:56 PM EST | |||
| 148.00 | 13.30 | 13.90 | % | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.06 | 10/22/2024 1:58:56 PM EST | |||
| 149.00 | 14.00 | 15.50 | % | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.06 | 10/22/2024 1:58:56 PM EST | |||
| 150.00 | 14.90 | 15.40 | % | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.05 | 10/22/2024 1:58:56 PM EST | |||
| 152.50 | 17.10 | 17.70 | % | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
| 155.00 | 19.00 | 19.90 | % | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
| 157.50 | 21.50 | 22.30 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 160.00 | 23.90 | 24.70 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 162.50 | 25.20 | 28.40 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 165.00 | 27.40 | 30.80 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 167.50 | 30.10 | 33.50 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 170.00 | 32.50 | 36.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 175.00 | 37.50 | 41.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 180.00 | 42.70 | 46.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 185.00 | 47.40 | 51.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |