Options Chain for PULTE GROUP INC COM (PHM) - $101.64 as of 6/5/2025 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.70 | 37.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 70.00 | 30.90 | 32.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/5/2025 4:00:03 PM EST | |||
| 75.00 | 25.20 | 28.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 6/5/2025 4:00:03 PM EST | |||
| 80.00 | 21.20 | 22.80 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.02 | 6/5/2025 4:00:03 PM EST | |||
| 85.00 | 16.50 | 18.10 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 86.00 | 15.70 | 17.10 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 87.00 | 14.70 | 16.20 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 88.00 | 13.80 | 15.20 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 89.00 | 13.00 | 14.30 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 90.00 | 12.00 | 13.30 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 91.00 | 11.40 | 12.60 | % | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 92.00 | 10.60 | 11.70 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 93.00 | 9.60 | 10.90 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 94.00 | 8.70 | 10.10 | % | 0 | 0 | 0.36 | 0.77 | 0.03 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 95.00 | 7.50 | 10.30 | % | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 96.00 | 7.60 | 8.20 | % | 0 | 0 | 0.35 | 0.72 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 97.00 | 5.20 | 7.50 | % | 0 | 0 | 0.27 | 0.69 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 98.00 | 6.30 | 6.80 | 6.70 | % | 5 | 0 | 0.35 | 0.66 | 0.03 | -0.06 | 6/5/2025 | 6/5/2025 4:00:03 PM EST | |
| 99.00 | 4.40 | 6.20 | % | 0 | 0 | 0.29 | 0.63 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 100.00 | 5.00 | 5.60 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.59 | 0.04 | -0.06 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 101.00 | 4.50 | 5.00 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.55 | 0.04 | -0.06 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 102.00 | 3.90 | 4.40 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.51 | 0.04 | -0.06 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 103.00 | 3.40 | 3.90 | % | 0 | 0 | 0.33 | 0.48 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 104.00 | 3.00 | 3.50 | 2.53 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.44 | 0.04 | -0.06 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 105.00 | 2.30 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.40 | 0.04 | -0.06 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 106.00 | 2.10 | 2.70 | % | 0 | 0 | 0.32 | 0.36 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 107.00 | 1.70 | 2.35 | % | 0 | 0 | 0.31 | 0.33 | 0.04 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 108.00 | 1.55 | 2.00 | % | 0 | 0 | 0.31 | 0.29 | 0.03 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 109.00 | 1.35 | 1.75 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.26 | 0.03 | -0.05 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 110.00 | 1.15 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 954 | 0.32 | 0.23 | 0.03 | -0.04 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 111.00 | 0.85 | 1.30 | 1.03 | % | 10 | 0 | 0.31 | 0.20 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 4:00:03 PM EST | |
| 112.00 | 0.75 | 1.10 | 0.85 | % | 10 | 0 | 0.32 | 0.17 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 4:00:03 PM EST | |
| 113.00 | 0.00 | 0.95 | % | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 114.00 | 0.50 | 0.80 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.34 | 0.11 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 116.00 | 0.30 | 0.55 | % | 0 | 0 | 0.32 | 0.10 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 6/5/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 6/5/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 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 | 0.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 6/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.02 | 6/3/2025 | 6/5/2025 4:00:03 PM EST |
| 85.00 | 0.30 | 0.60 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 86.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.08 | 0.01 | -0.03 | 6/3/2025 | 6/5/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.09 | 0.01 | -0.03 | 6/3/2025 | 6/5/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 0.90 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.11 | 0.01 | -0.04 | 6/2/2025 | 6/5/2025 4:00:03 PM EST |
| 89.00 | 0.60 | 1.85 | % | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.75 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.14 | 0.02 | -0.04 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 91.00 | 0.80 | 2.20 | % | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 92.00 | 1.00 | 1.45 | % | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 93.00 | 1.15 | 2.35 | % | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 94.00 | 1.35 | 1.95 | 2.72 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.23 | 0.03 | -0.05 | 6/2/2025 | 6/5/2025 4:00:03 PM EST |
| 95.00 | 1.55 | 2.00 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.25 | 0.03 | -0.06 | 6/2/2025 | 6/5/2025 4:00:03 PM EST |
| 96.00 | 1.85 | 2.25 | 2.05 | -1.39 | -40.41% | 1 | 24 | 0.35 | -0.28 | 0.03 | -0.06 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 97.00 | 1.15 | 2.65 | % | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 98.00 | 2.20 | 2.85 | % | 0 | 0 | 0.33 | -0.34 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 99.00 | 2.80 | 3.80 | % | 0 | 0 | 0.37 | -0.37 | 0.03 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 100.00 | 3.10 | 3.70 | % | 0 | 0 | 0.34 | -0.41 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 101.00 | 3.50 | 4.10 | % | 0 | 0 | 0.33 | -0.45 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 102.00 | 4.00 | 4.60 | % | 0 | 0 | 0.33 | -0.49 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 103.00 | 4.40 | 5.10 | % | 0 | 0 | 0.32 | -0.52 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 104.00 | 5.10 | 5.70 | % | 0 | 0 | 0.33 | -0.56 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 105.00 | 5.40 | 6.40 | % | 0 | 0 | 0.32 | -0.60 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 106.00 | 6.30 | 6.90 | % | 0 | 0 | 0.32 | -0.64 | 0.04 | -0.06 | 6/5/2025 4:00:03 PM EST | |||
| 107.00 | 6.70 | 7.70 | % | 0 | 0 | 0.31 | -0.67 | 0.04 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 108.00 | 7.60 | 8.40 | % | 0 | 0 | 0.32 | -0.71 | 0.03 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 109.00 | 8.10 | 9.00 | % | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.05 | 6/5/2025 4:00:03 PM EST | |||
| 110.00 | 9.10 | 9.80 | % | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 111.00 | 9.90 | 10.70 | % | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 112.00 | 10.40 | 11.50 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.04 | 6/5/2025 4:00:03 PM EST | |||
| 113.00 | 11.60 | 12.40 | % | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 114.00 | 12.50 | 13.20 | % | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 115.00 | 13.30 | 14.40 | % | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 116.00 | 14.10 | 15.40 | % | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.03 | 6/5/2025 4:00:03 PM EST | |||
| 120.00 | 17.80 | 19.10 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 6/5/2025 4:00:03 PM EST | |||
| 125.00 | 22.80 | 24.10 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 6/5/2025 4:00:03 PM EST | |||
| 130.00 | 27.50 | 29.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 135.00 | 32.50 | 34.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 140.00 | 37.40 | 39.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST |