Options Chain for PULTE GROUP INC COM (PHM) - $100.57 as of 5/28/2025 5:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.00 | 48.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 42.30 | 43.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 60.00 | 37.20 | 38.70 | 38.30 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 32.20 | 33.60 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 70.00 | 26.90 | 28.90 | 34.84 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.02 | 2/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 22.80 | 23.90 | 25.00 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.94 | 0.01 | -0.02 | 4/3/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 18.30 | 19.30 | 26.70 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.90 | 0.01 | -0.03 | 3/17/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 13.60 | 14.60 | 22.92 | 0.00 | 0.00% | 0 | 95 | 0.39 | 0.84 | 0.02 | -0.04 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 9.90 | 10.40 | 14.80 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.75 | 0.02 | -0.05 | 4/22/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 6.60 | 6.90 | 8.30 | +0.42 | +5.33% | 2 | 17 | 0.36 | 0.62 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 4.00 | 4.20 | 4.20 | -1.40 | -25.00% | 2 | 181 | 0.34 | 0.45 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 2.00 | 2.30 | 2.35 | -0.20 | -7.85% | 25 | 92 | 0.32 | 0.29 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 1.05 | 1.20 | 1.19 | -0.31 | -20.67% | 4 | 148 | 0.32 | 0.17 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 0.45 | 0.55 | 0.60 | -0.28 | -31.82% | 31 | 157 | 0.31 | 0.10 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 0.15 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 301 | 0.31 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.30 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.92 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/28/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/28/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/28/2025 3:59:56 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 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.59 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.25 | 1.04 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.02 | 0.00 | -0.01 | 4/16/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 366 | 0.47 | -0.06 | 0.01 | -0.02 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 0.65 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 144 | 0.44 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 1.20 | 1.30 | 1.23 | +0.26 | +26.81% | 1 | 1,074 | 0.40 | -0.16 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 2.10 | 2.35 | 2.10 | +0.20 | +10.53% | 7 | 1,131 | 0.38 | -0.25 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 3.60 | 3.80 | 3.59 | +0.68 | +23.37% | 3 | 228 | 0.35 | -0.38 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 5.90 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 218 | 0.34 | -0.55 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 9.00 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 81 | 0.33 | -0.71 | 0.03 | -0.04 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 12.40 | 13.60 | 10.30 | 0.00 | 0.00% | 0 | 94 | 0.30 | -0.83 | 0.02 | -0.03 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 17.10 | 18.20 | 9.66 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.90 | 0.02 | -0.02 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 21.70 | 23.00 | 21.25 | +5.00 | +30.77% | 1 | 2 | 0.46 | -0.95 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 26.70 | 28.00 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 130.00 | 31.70 | 33.10 | 29.00 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 36.70 | 38.20 | 31.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 41.50 | 43.20 | 30.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 46.30 | 48.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 150.00 | 51.70 | 53.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 155.00 | 56.70 | 58.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 160.00 | 61.40 | 63.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 165.00 | 66.70 | 68.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 170.00 | 71.40 | 73.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 175.00 | 76.80 | 78.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 180.00 | 81.70 | 83.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 185.00 | 86.70 | 88.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 190.00 | 91.40 | 93.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |