Options Chain for PULTE GROUP INC COM (PHM) - $113.13 as of 1/22/2025 9:12:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 44.70 | 47.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 40.60 | 42.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 35.70 | 37.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 30.70 | 32.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 25.80 | 27.60 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 21.50 | 22.90 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 96.00 | 20.20 | 22.00 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 97.00 | 19.30 | 21.10 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 18.50 | 20.10 | % | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 99.00 | 17.60 | 19.20 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 16.50 | 18.30 | % | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 101.00 | 15.70 | 17.20 | % | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 14.80 | 16.60 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 103.00 | 14.20 | 15.50 | % | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 13.10 | 14.90 | % | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 12.50 | 13.70 | 14.48 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.80 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 11.80 | 12.90 | % | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 10.90 | 12.10 | % | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 10.30 | 11.70 | % | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 9.60 | 10.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.72 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 8.90 | 10.20 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.69 | 0.02 | -0.08 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 8.30 | 9.40 | % | 0 | 0 | 0.39 | 0.67 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 112.00 | 7.60 | 8.70 | % | 0 | 0 | 0.39 | 0.64 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 113.00 | 6.90 | 8.30 | 7.67 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.62 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 6.50 | 7.30 | % | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 5.90 | 7.00 | 6.55 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.56 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 5.30 | 6.20 | % | 0 | 0 | 0.38 | 0.53 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 117.00 | 5.00 | 5.70 | % | 0 | 0 | 0.37 | 0.51 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 4.40 | 5.30 | % | 0 | 0 | 0.36 | 0.48 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 119.00 | 3.90 | 4.90 | % | 0 | 0 | 0.36 | 0.45 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 3.50 | 4.30 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.42 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 3.30 | 4.00 | % | 0 | 0 | 0.40 | 0.39 | 0.03 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 122.00 | 2.95 | 3.60 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.36 | 0.03 | -0.07 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 2.55 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.33 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 2.30 | 3.00 | % | 0 | 0 | 0.37 | 0.30 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 2.15 | 2.95 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.27 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 1.75 | 2.45 | % | 0 | 0 | 0.36 | 0.25 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 1.60 | 2.20 | % | 0 | 0 | 0.35 | 0.22 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 128.00 | 1.45 | 2.10 | % | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 1.15 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.55 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.09 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.20 | 0.65 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.80 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.35 | 0.75 | % | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 96.00 | 0.35 | 0.90 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 97.00 | 0.50 | 1.00 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 0.00 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 1.20 | % | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.35 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.12 | 0.01 | -0.05 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 0.85 | 1.45 | % | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 0.00 | 1.60 | % | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 103.00 | 1.10 | 1.85 | % | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 1.20 | 1.85 | % | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 1.45 | 1.95 | 1.41 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 1.60 | 2.40 | % | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 1.85 | 2.65 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.24 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 1.65 | 2.85 | % | 0 | 0 | 0.39 | -0.26 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 2.40 | 3.20 | % | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 2.65 | 3.50 | % | 0 | 0 | 0.39 | -0.31 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 111.00 | 2.90 | 3.90 | % | 0 | 0 | 0.39 | -0.33 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 112.00 | 3.30 | 4.10 | % | 0 | 0 | 0.39 | -0.36 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 113.00 | 3.70 | 4.60 | 8.19 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.38 | 0.03 | -0.08 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 4.10 | 5.10 | % | 0 | 0 | 0.38 | -0.41 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 4.50 | 5.40 | % | 0 | 0 | 0.38 | -0.44 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 116.00 | 4.90 | 6.00 | % | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 117.00 | 5.50 | 6.60 | % | 0 | 0 | 0.38 | -0.49 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 6.00 | 7.10 | % | 0 | 0 | 0.38 | -0.52 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 119.00 | 6.60 | 7.70 | % | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 7.00 | 8.20 | % | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 121.00 | 7.80 | 8.90 | 13.71 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.61 | 0.03 | -0.07 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 8.30 | 9.80 | % | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 123.00 | 9.00 | 10.30 | % | 0 | 0 | 0.38 | -0.67 | 0.03 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 9.50 | 10.80 | % | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 10.40 | 11.90 | % | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 126.00 | 11.00 | 12.50 | % | 0 | 0 | 0.38 | -0.75 | 0.03 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 11.80 | 13.50 | % | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 128.00 | 12.70 | 14.10 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 14.20 | 15.80 | % | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 18.60 | 20.40 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 23.20 | 25.00 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 28.20 | 29.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 33.00 | 35.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 38.00 | 40.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 43.00 | 45.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |