Options Chain for PULTE GROUP INC COM (PHM) - $103.67 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.20 | 39.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 33.20 | 34.70 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 28.30 | 29.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 79.00 | 23.10 | 25.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 23.30 | 24.70 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 81.00 | 22.40 | 23.70 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 82.00 | 21.40 | 22.80 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 83.00 | 20.40 | 21.80 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 84.00 | 19.40 | 22.00 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 18.40 | 19.80 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 86.00 | 17.50 | 18.90 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 87.00 | 16.50 | 17.90 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 88.00 | 15.60 | 17.00 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 89.00 | 14.60 | 16.00 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 13.70 | 15.00 | % | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 91.00 | 12.70 | 13.90 | % | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 92.00 | 11.80 | 13.20 | 9.85 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.87 | 0.02 | -0.08 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 10.90 | 12.20 | % | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 94.00 | 10.10 | 10.80 | % | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 7.90 | 10.00 | 9.64 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.82 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 7.80 | 9.70 | % | 0 | 0 | 0.43 | 0.80 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 97.00 | 7.90 | 8.20 | % | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 98.00 | 7.10 | 8.00 | % | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 99.00 | 5.40 | 6.60 | 6.75 | % | 1 | 0 | 0.32 | 0.71 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 100.00 | 5.60 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.68 | 0.04 | -0.10 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 4.90 | 5.20 | % | 0 | 0 | 0.38 | 0.64 | 0.04 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 102.00 | 2.85 | 4.50 | 4.90 | % | 2 | 0 | 0.28 | 0.60 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 103.00 | 3.50 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.56 | 0.05 | -0.10 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 3.00 | 3.40 | % | 0 | 0 | 0.35 | 0.51 | 0.05 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 2.55 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.46 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 2.10 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.41 | 0.05 | -0.09 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 1.65 | 2.20 | % | 0 | 0 | 0.35 | 0.36 | 0.05 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 108.00 | 1.45 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.31 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 1.15 | 1.30 | 1.45 | -0.05 | -3.34% | 1 | 5 | 0.33 | 0.27 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.10 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.23 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 0.70 | 0.85 | 0.70 | -0.70 | -50.00% | 1 | 1 | 0.33 | 0.19 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 0.55 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.16 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.13 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.11 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.09 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 0.15 | 0.30 | % | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 0.05 | 0.30 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.02 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 0.05 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.03 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 1.45 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.04 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 87.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.06 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 0.20 | 0.40 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 89.00 | 0.25 | 0.45 | % | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.30 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.09 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 0.35 | 0.55 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.07 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 0.40 | 1.60 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.13 | 0.02 | -0.08 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 0.50 | 0.65 | 1.21 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.15 | 0.02 | -0.08 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 0.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.16 | 0.02 | -0.09 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.70 | 0.95 | 0.65 | -1.17 | -64.29% | 1 | 2 | 0.41 | -0.18 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 0.85 | 2.50 | 0.92 | % | 1 | 0 | 0.52 | -0.20 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 97.00 | 1.00 | 2.15 | 1.15 | -5.01 | -81.34% | 1 | 8 | 0.46 | -0.23 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 1.20 | 1.45 | 1.30 | -0.80 | -38.10% | 2 | 8 | 0.39 | -0.26 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 1.45 | 2.00 | 9.26 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.29 | 0.03 | -0.10 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 1.70 | 2.35 | 1.78 | +0.08 | +4.71% | 1 | 21 | 0.40 | -0.32 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 2.00 | 2.20 | 1.84 | -0.14 | -7.08% | 4 | 1 | 0.37 | -0.36 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 2.30 | 2.55 | % | 0 | 0 | 0.36 | -0.40 | 0.04 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 103.00 | 2.70 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.44 | 0.05 | -0.10 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 3.10 | 3.60 | % | 0 | 0 | 0.36 | -0.49 | 0.05 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 3.60 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.54 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 4.20 | 4.70 | % | 0 | 0 | 0.35 | -0.59 | 0.05 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 4.80 | 5.10 | % | 0 | 0 | 0.33 | -0.64 | 0.05 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 108.00 | 5.50 | 6.90 | 15.37 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.69 | 0.05 | -0.08 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 6.10 | 7.30 | % | 0 | 0 | 0.39 | -0.73 | 0.04 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 6.90 | 8.20 | % | 0 | 0 | 0.40 | -0.77 | 0.04 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 111.00 | 7.70 | 8.60 | % | 0 | 0 | 0.35 | -0.81 | 0.04 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 7.90 | 10.70 | % | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 9.00 | 10.30 | % | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 9.80 | 11.10 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 10.70 | 12.10 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 116.00 | 11.60 | 12.90 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 12.60 | 14.00 | % | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 13.60 | 16.20 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 15.60 | 17.00 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 20.60 | 22.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 25.60 | 27.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 30.70 | 32.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 35.60 | 37.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 40.60 | 42.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 45.60 | 46.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 50.60 | 51.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |