Options Chain for PULTE GROUP INC COM (PHM) - $101.64 as of 6/6/2025 4:10:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.20 | 51.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 55.00 | 44.70 | 46.00 | 48.60 | 0.00 | 0.00% | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:06 PM EST |
| 60.00 | 39.70 | 42.00 | 43.80 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/6/2025 4:00:06 PM EST |
| 65.00 | 34.70 | 36.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 70.00 | 28.90 | 31.00 | 28.15 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:06 PM EST |
| 75.00 | 24.80 | 26.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 80.00 | 19.90 | 21.00 | 19.10 | 0.00 | 0.00% | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:06 PM EST |
| 85.00 | 14.80 | 16.10 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.02 | 6/18/2024 | 6/6/2025 4:00:06 PM EST |
| 90.00 | 10.00 | 11.30 | 9.80 | 0.00 | 0.00% | 0 | 52 | 0.58 | 0.93 | 0.02 | -0.05 | 5/28/2025 | 6/6/2025 4:00:06 PM EST |
| 93.00 | 7.60 | 8.60 | % | 0 | 0 | 0.23 | 0.88 | 0.03 | -0.06 | 6/6/2025 4:00:06 PM EST | |||
| 94.00 | 6.40 | 7.70 | % | 0 | 0 | 0.23 | 0.85 | 0.04 | -0.07 | 6/6/2025 4:00:06 PM EST | |||
| 95.00 | 5.60 | 6.90 | 7.55 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.82 | 0.04 | -0.07 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 96.00 | 5.20 | 5.60 | % | 0 | 0 | 0.24 | 0.79 | 0.05 | -0.08 | 6/6/2025 4:00:06 PM EST | |||
| 97.00 | 4.40 | 4.90 | 4.65 | -1.45 | -23.77% | 6 | 4 | 0.26 | 0.74 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 98.00 | 3.70 | 4.50 | 3.17 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.70 | 0.05 | -0.09 | 6/3/2025 | 6/6/2025 4:00:06 PM EST |
| 99.00 | 3.10 | 3.40 | 4.70 | 0.00 | 0.00% | 0 | 32 | 0.25 | 0.64 | 0.06 | -0.09 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 100.00 | 2.60 | 2.80 | 2.98 | -0.82 | -21.58% | 2 | 817 | 0.26 | 0.58 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 101.00 | 2.15 | 2.45 | 2.46 | -0.94 | -27.65% | 6 | 31 | 0.28 | 0.52 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 102.00 | 1.60 | 2.05 | 1.85 | -0.99 | -34.86% | 1 | 18 | 0.28 | 0.46 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 103.00 | 1.30 | 1.60 | 2.35 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.40 | 0.06 | -0.09 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 104.00 | 1.00 | 1.30 | 2.05 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.34 | 0.05 | -0.08 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 105.00 | 0.70 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 513 | 0.28 | 0.29 | 0.05 | -0.07 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 106.00 | 0.50 | 0.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.24 | 0.04 | -0.06 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 107.00 | 0.35 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.19 | 0.04 | -0.05 | 6/2/2025 | 6/6/2025 4:00:06 PM EST |
| 108.00 | 0.25 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.16 | 0.03 | -0.05 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 109.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.12 | 0.03 | -0.04 | 5/23/2025 | 6/6/2025 4:00:06 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | -0.22 | -52.39% | 25 | 1,130 | 0.29 | 0.10 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 111.00 | 0.10 | 0.25 | 0.20 | -0.23 | -53.49% | 1 | 2 | 0.30 | 0.08 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 112.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 6/6/2025 4:00:06 PM EST | |||
| 113.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.01 | -0.02 | 5/21/2025 | 6/6/2025 4:00:06 PM EST |
| 114.00 | 0.00 | 0.20 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 6/6/2025 4:00:06 PM EST |
| 115.00 | 0.05 | 0.15 | 0.05 | -0.11 | -68.75% | 2 | 669 | 0.35 | 0.03 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 116.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 6/6/2025 4:00:06 PM EST | |||
| 117.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 396 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 194 | 0.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 229 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 643 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 360 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 139 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/6/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 88 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.25 | 0.63 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/6/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/6/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/6/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.25 | 0.77 | 0.00 | 0.00% | 0 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/6/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 93 | 1.43 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/6/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 90 | 1.54 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/6/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/6/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 106 | 1.59 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/6/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.25 | 0.91 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/6/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 164 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/6/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 473 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 85.00 | 0.05 | 0.30 | 0.15 | -0.05 | -25.00% | 1 | 779 | 0.50 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 328 | 0.44 | -0.07 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 93.00 | 0.50 | 0.85 | 0.60 | +0.14 | +30.44% | 1 | 20 | 0.43 | -0.12 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 94.00 | 0.60 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.15 | 0.04 | -0.07 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
| 95.00 | 0.75 | 1.05 | 0.83 | +0.13 | +18.58% | 8 | 1,131 | 0.40 | -0.18 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 96.00 | 0.95 | 1.25 | 0.90 | -0.03 | -3.23% | 2 | 13 | 0.39 | -0.21 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 97.00 | 1.20 | 1.45 | 1.36 | 0.00 | 0.00% | 0 | 63 | 0.38 | -0.26 | 0.05 | -0.08 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 98.00 | 1.50 | 1.75 | 1.60 | +0.24 | +17.65% | 5 | 10 | 0.38 | -0.30 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 99.00 | 1.90 | 2.15 | 1.98 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.36 | 0.06 | -0.09 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 100.00 | 2.25 | 3.50 | 2.27 | +0.27 | +13.50% | 8 | 584 | 0.44 | -0.42 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 101.00 | 2.95 | 3.30 | 2.76 | +0.17 | +6.57% | 6 | 4 | 0.41 | -0.48 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 102.00 | 3.30 | 3.70 | 2.86 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.54 | 0.06 | -0.09 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 103.00 | 3.90 | 5.60 | 4.10 | +0.70 | +20.59% | 40 | 3 | 0.49 | -0.60 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 104.00 | 4.60 | 5.10 | 6.69 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.66 | 0.05 | -0.08 | 5/29/2025 | 6/6/2025 4:00:06 PM EST |
| 105.00 | 5.20 | 6.10 | 9.70 | 0.00 | 0.00% | 0 | 373 | 0.44 | -0.71 | 0.05 | -0.07 | 6/2/2025 | 6/6/2025 4:00:06 PM EST |
| 106.00 | 5.60 | 8.10 | % | 0 | 0 | 0.51 | -0.76 | 0.04 | -0.06 | 6/6/2025 4:00:06 PM EST | |||
| 107.00 | 6.60 | 7.90 | % | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.05 | 6/6/2025 4:00:06 PM EST | |||
| 108.00 | 6.10 | 9.20 | % | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.05 | 6/6/2025 4:00:06 PM EST | |||
| 109.00 | 8.70 | 9.30 | % | 0 | 0 | 0.54 | -0.88 | 0.03 | -0.04 | 6/6/2025 4:00:06 PM EST | |||
| 110.00 | 9.70 | 10.40 | 9.90 | -2.05 | -17.16% | 16 | 125 | 0.65 | -0.90 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 111.00 | 10.40 | 11.50 | % | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.03 | 6/6/2025 4:00:06 PM EST | |||
| 112.00 | 11.20 | 12.40 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 6/6/2025 4:00:06 PM EST | |||
| 113.00 | 12.40 | 13.50 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 6/6/2025 4:00:06 PM EST | |||
| 114.00 | 13.50 | 14.40 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 6/6/2025 4:00:06 PM EST | |||
| 115.00 | 14.30 | 15.20 | 14.20 | -3.10 | -17.92% | 2 | 350 | 0.49 | -0.97 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 116.00 | 14.00 | 16.40 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/6/2025 4:00:06 PM EST | |||
| 117.00 | 15.50 | 18.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 120.00 | 18.10 | 21.80 | 22.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:06 PM EST |
| 125.00 | 23.70 | 26.20 | 27.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:06 PM EST |
| 130.00 | 27.80 | 30.40 | 27.35 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:06 PM EST |
| 135.00 | 34.10 | 35.40 | 32.35 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:06 PM EST |
| 140.00 | 39.20 | 40.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 145.00 | 44.10 | 45.60 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/6/2025 4:00:06 PM EST |
| 150.00 | 49.10 | 50.40 | 44.85 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/6/2025 4:00:06 PM EST |
| 155.00 | 54.10 | 55.50 | 49.85 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/6/2025 4:00:06 PM EST |
| 160.00 | 59.10 | 61.00 | 33.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 6/6/2025 4:00:06 PM EST |
| 165.00 | 64.10 | 65.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 170.00 | 69.20 | 70.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 175.00 | 74.10 | 76.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 180.00 | 79.10 | 80.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 185.00 | 84.10 | 85.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 190.00 | 89.10 | 90.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 195.00 | 94.20 | 95.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 200.00 | 99.10 | 100.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 210.00 | 109.10 | 110.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 220.00 | 119.40 | 120.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST |