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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 39.90 | 42.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 35.60 | 37.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 30.70 | 31.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 25.40 | 27.20 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 20.80 | 22.10 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 96.00 | 19.70 | 21.30 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 97.00 | 18.70 | 20.30 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 18.10 | 19.50 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 99.00 | 17.00 | 18.40 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 15.90 | 17.30 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 101.00 | 15.00 | 16.40 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 14.00 | 15.70 | % | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 103.00 | 13.10 | 14.80 | % | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 12.40 | 13.80 | % | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 11.40 | 12.80 | % | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 106.00 | 10.60 | 11.90 | % | 0 | 0 | 0.47 | 0.82 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 9.80 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.80 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 9.40 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.78 | 0.03 | -0.12 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 8.40 | 9.40 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.75 | 0.03 | -0.12 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 7.80 | 8.50 | 5.60 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.72 | 0.03 | -0.13 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 7.00 | 8.00 | % | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.13 | 1/21/2025 3:59:50 PM EST | |||
| 112.00 | 6.30 | 7.50 | % | 0 | 0 | 0.45 | 0.66 | 0.03 | -0.13 | 1/21/2025 3:59:50 PM EST | |||
| 113.00 | 6.00 | 6.60 | % | 0 | 0 | 0.45 | 0.63 | 0.03 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 114.00 | 5.30 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.59 | 0.04 | -0.14 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 4.70 | 5.50 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.56 | 0.04 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 4.00 | 4.90 | 5.23 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.52 | 0.04 | -0.14 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 3.90 | 4.30 | 4.28 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.49 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 3.30 | 4.00 | 4.89 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.45 | 0.04 | -0.14 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 3.00 | 3.30 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.41 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 2.70 | 2.95 | 4.75 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.38 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 2.30 | 2.65 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.35 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 1.95 | 2.35 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.31 | 0.03 | -0.12 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 1.75 | 2.10 | % | 0 | 0 | 0.43 | 0.28 | 0.03 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 1.25 | 1.85 | % | 0 | 0 | 0.43 | 0.26 | 0.03 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 1.30 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.23 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 0.95 | 1.60 | % | 0 | 0 | 0.43 | 0.21 | 0.03 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 0.80 | 1.30 | % | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 128.00 | 0.75 | 1.05 | % | 0 | 0 | 0.45 | 0.16 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 129.00 | 0.60 | 1.10 | % | 0 | 0 | 0.44 | 0.15 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.50 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.13 | 0.02 | -0.07 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.20 | 0.50 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.15 | 0.40 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.03 | 0.01 | -0.05 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.04 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 0.00 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.06 | 0.01 | -0.06 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 0.30 | 0.65 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.07 | 0.01 | -0.06 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.35 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.08 | 0.01 | -0.07 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 0.45 | 0.85 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.09 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 0.45 | 0.95 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.10 | 0.01 | -0.08 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.60 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.12 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 0.75 | 1.10 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.14 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.85 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.16 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.95 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.18 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 1.15 | 1.70 | % | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 1.30 | 1.95 | % | 0 | 0 | 0.47 | -0.22 | 0.03 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 1.55 | 2.20 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.25 | 0.03 | -0.12 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 1.90 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.28 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 2.15 | 2.45 | 2.31 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.31 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 2.40 | 3.10 | % | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.13 | 1/21/2025 3:59:50 PM EST | |||
| 113.00 | 2.70 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.37 | 0.03 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 3.30 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.41 | 0.04 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 3.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.44 | 0.04 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 4.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.48 | 0.04 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 4.50 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.51 | 0.04 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 5.10 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.55 | 0.04 | -0.14 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 5.60 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.59 | 0.04 | -0.13 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 6.30 | 7.20 | 7.09 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.13 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 6.80 | 7.90 | % | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 122.00 | 7.50 | 8.80 | % | 0 | 0 | 0.43 | -0.69 | 0.03 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 123.00 | 8.30 | 9.30 | % | 0 | 0 | 0.43 | -0.72 | 0.03 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 9.00 | 10.20 | % | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 9.60 | 11.00 | 10.78 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.77 | 0.03 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 10.60 | 11.90 | % | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 11.10 | 12.80 | % | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 128.00 | 12.10 | 13.60 | % | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 129.00 | 12.90 | 14.30 | % | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 13.70 | 15.30 | % | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 18.40 | 20.00 | 24.95 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.05 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 23.30 | 24.90 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 28.20 | 29.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 33.20 | 34.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 37.10 | 40.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 43.00 | 45.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 47.90 | 50.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |