Options Chain for PULTE GROUP INC COM (PHM) - $105.84 as of 3/11/2025 8:59:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 34.60 | 37.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 75.00 | 29.40 | 32.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 80.00 | 24.40 | 27.70 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 85.00 | 20.20 | 22.00 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 90.00 | 15.60 | 17.20 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.05 | 3/11/2025 3:59:57 PM EST | |||
| 91.00 | 14.30 | 16.20 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.05 | 3/11/2025 3:59:57 PM EST | |||
| 92.00 | 13.50 | 15.50 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.06 | 3/11/2025 3:59:57 PM EST | |||
| 93.00 | 12.60 | 14.50 | % | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.07 | 3/11/2025 3:59:57 PM EST | |||
| 94.00 | 12.40 | 13.00 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.07 | 3/11/2025 3:59:57 PM EST | |||
| 95.00 | 11.50 | 12.20 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.08 | 3/11/2025 3:59:57 PM EST | |||
| 96.00 | 10.60 | 11.30 | % | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.08 | 3/11/2025 3:59:57 PM EST | |||
| 97.00 | 9.20 | 11.00 | % | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.09 | 3/11/2025 3:59:57 PM EST | |||
| 98.00 | 8.60 | 9.90 | % | 0 | 0 | 0.46 | 0.79 | 0.03 | -0.10 | 3/11/2025 3:59:57 PM EST | |||
| 99.00 | 8.30 | 8.90 | % | 0 | 0 | 0.48 | 0.76 | 0.03 | -0.10 | 3/11/2025 3:59:57 PM EST | |||
| 100.00 | 7.30 | 8.10 | 9.88 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.73 | 0.03 | -0.11 | 2/11/2025 | 3/11/2025 3:59:57 PM EST |
| 101.00 | 6.80 | 7.40 | % | 0 | 0 | 0.47 | 0.70 | 0.03 | -0.11 | 3/11/2025 3:59:57 PM EST | |||
| 102.00 | 5.60 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.67 | 0.03 | -0.12 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 103.00 | 5.00 | 6.20 | % | 0 | 0 | 0.44 | 0.63 | 0.04 | -0.12 | 3/11/2025 3:59:57 PM EST | |||
| 104.00 | 4.30 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.59 | 0.04 | -0.12 | 3/5/2025 | 3/11/2025 3:59:57 PM EST |
| 105.00 | 3.90 | 5.00 | 5.92 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.56 | 0.04 | -0.12 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 106.00 | 3.80 | 4.30 | 5.06 | 0.00 | 0.00% | 0 | 121 | 0.45 | 0.52 | 0.04 | -0.12 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 107.00 | 3.30 | 3.70 | 4.53 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.48 | 0.04 | -0.12 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 108.00 | 1.80 | 3.40 | 4.22 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.44 | 0.04 | -0.12 | 2/25/2025 | 3/11/2025 3:59:57 PM EST |
| 109.00 | 2.15 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.40 | 0.04 | -0.12 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 110.00 | 2.10 | 2.55 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.36 | 0.04 | -0.11 | 3/6/2025 | 3/11/2025 3:59:57 PM EST |
| 111.00 | 1.75 | 2.20 | 2.30 | +0.42 | +22.34% | 13 | 1 | 0.43 | 0.32 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 112.00 | 1.50 | 1.95 | 1.45 | -1.05 | -42.00% | 10 | 86 | 0.43 | 0.29 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 113.00 | 1.20 | 1.70 | 1.57 | -0.93 | -37.20% | 1 | 1 | 0.43 | 0.25 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 114.00 | 0.95 | 1.50 | 2.02 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.22 | 0.03 | -0.09 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 115.00 | 0.75 | 1.30 | 1.87 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.19 | 0.03 | -0.08 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 116.00 | 0.45 | 1.10 | 1.22 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.17 | 0.03 | -0.07 | 3/6/2025 | 3/11/2025 3:59:57 PM EST |
| 117.00 | 0.00 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.14 | 0.02 | -0.07 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.12 | 0.02 | -0.06 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 119.00 | 0.00 | 0.70 | 0.55 | -0.10 | -15.39% | 1 | 1 | 0.39 | 0.10 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.09 | 0.02 | -0.05 | 3/5/2025 | 3/11/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 0.60 | % | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.04 | 3/11/2025 3:59:57 PM EST | |||
| 122.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 123.00 | 0.00 | 0.40 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 124.00 | 0.00 | 1.90 | % | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 126.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 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 | 1.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.85 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.02 | 0.00 | -0.02 | 2/10/2025 | 3/11/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.70 | 0.37 | -0.55 | -59.79% | 5 | 1 | 0.60 | -0.07 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.05 | 3/11/2025 3:59:57 PM EST | |||
| 92.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.09 | 0.01 | -0.06 | 2/20/2025 | 3/11/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.11 | 0.02 | -0.07 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.13 | 0.02 | -0.07 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.20 | 0.84 | -0.70 | -45.46% | 5 | 2 | 0.45 | -0.15 | 0.02 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 96.00 | 0.80 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.17 | 0.02 | -0.08 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 97.00 | 0.80 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.19 | 0.02 | -0.09 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 98.00 | 0.95 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.21 | 0.03 | -0.10 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 99.00 | 1.40 | 1.90 | 1.29 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.24 | 0.03 | -0.10 | 3/6/2025 | 3/11/2025 3:59:57 PM EST |
| 100.00 | 1.70 | 2.15 | 1.83 | +0.22 | +13.67% | 3 | 22 | 0.48 | -0.27 | 0.03 | -0.11 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 101.00 | 1.95 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.30 | 0.03 | -0.11 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 102.00 | 1.95 | 2.90 | 3.03 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.33 | 0.03 | -0.12 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 103.00 | 2.25 | 3.20 | 2.18 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.37 | 0.04 | -0.12 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 104.00 | 2.00 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.41 | 0.04 | -0.12 | 3/5/2025 | 3/11/2025 3:59:57 PM EST |
| 105.00 | 2.50 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.44 | 0.04 | -0.12 | 3/5/2025 | 3/11/2025 3:59:57 PM EST |
| 106.00 | 2.50 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.48 | 0.04 | -0.12 | 3/5/2025 | 3/11/2025 3:59:57 PM EST |
| 107.00 | 2.80 | 5.10 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.52 | 0.04 | -0.12 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 108.00 | 4.60 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.56 | 0.04 | -0.12 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 109.00 | 5.10 | 6.40 | % | 0 | 0 | 0.44 | -0.60 | 0.04 | -0.12 | 3/11/2025 3:59:57 PM EST | |||
| 110.00 | 6.20 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.64 | 0.04 | -0.11 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 111.00 | 5.90 | 7.40 | 9.62 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.68 | 0.04 | -0.11 | 2/21/2025 | 3/11/2025 3:59:57 PM EST |
| 112.00 | 7.40 | 8.30 | % | 0 | 0 | 0.45 | -0.71 | 0.04 | -0.10 | 3/11/2025 3:59:57 PM EST | |||
| 113.00 | 8.20 | 8.80 | % | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.10 | 3/11/2025 3:59:57 PM EST | |||
| 114.00 | 9.10 | 9.70 | % | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.09 | 3/11/2025 3:59:57 PM EST | |||
| 115.00 | 9.00 | 11.00 | % | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.08 | 3/11/2025 3:59:57 PM EST | |||
| 116.00 | 9.90 | 11.80 | % | 0 | 0 | 0.55 | -0.83 | 0.03 | -0.07 | 3/11/2025 3:59:57 PM EST | |||
| 117.00 | 10.90 | 12.60 | % | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.07 | 3/11/2025 3:59:57 PM EST | |||
| 118.00 | 12.40 | 13.10 | % | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.06 | 3/11/2025 3:59:57 PM EST | |||
| 119.00 | 12.90 | 14.30 | % | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.05 | 3/11/2025 3:59:57 PM EST | |||
| 120.00 | 13.60 | 15.30 | % | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.05 | 3/11/2025 3:59:57 PM EST | |||
| 121.00 | 14.60 | 16.50 | % | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.04 | 3/11/2025 3:59:57 PM EST | |||
| 122.00 | 15.50 | 17.40 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 123.00 | 16.50 | 18.50 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 124.00 | 17.50 | 19.40 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 125.00 | 18.60 | 20.10 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 126.00 | 19.40 | 21.20 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 130.00 | 23.40 | 25.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 135.00 | 27.70 | 30.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 140.00 | 32.60 | 35.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 145.00 | 37.80 | 40.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 150.00 | 42.60 | 45.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 155.00 | 47.60 | 50.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 160.00 | 52.90 | 55.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST |