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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 31.50 | 34.50 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 70.00 | 26.30 | 28.90 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 75.00 | 22.20 | 23.80 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 80.00 | 17.60 | 18.80 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 85.00 | 13.10 | 14.40 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 87.00 | 11.40 | 12.50 | % | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 88.00 | 10.60 | 11.60 | % | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 89.00 | 10.00 | 11.00 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 90.00 | 9.20 | 9.70 | % | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 91.00 | 8.30 | 9.10 | % | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 92.00 | 7.60 | 10.00 | % | 0 | 0 | 0.46 | 0.73 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 93.00 | 6.90 | 7.70 | % | 0 | 0 | 0.37 | 0.70 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 94.00 | 6.20 | 7.00 | % | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 95.00 | 5.60 | 6.30 | % | 0 | 0 | 0.36 | 0.63 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 96.00 | 5.00 | 5.60 | % | 0 | 0 | 0.36 | 0.59 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 97.00 | 4.40 | 5.00 | % | 0 | 0 | 0.35 | 0.55 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 98.00 | 3.90 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.51 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 99.00 | 3.50 | 3.80 | 4.16 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.47 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 3.00 | 4.60 | 3.80 | % | 10 | 0 | 0.33 | 0.43 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 101.00 | 2.60 | 2.90 | 3.30 | -0.18 | -5.18% | 10 | 10 | 0.33 | 0.39 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 102.00 | 2.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.35 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 103.00 | 1.85 | 2.15 | 2.50 | % | 10 | 0 | 0.32 | 0.32 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 104.00 | 1.60 | 1.85 | 2.12 | -0.12 | -5.36% | 10 | 5 | 0.32 | 0.28 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 1.30 | 1.60 | 1.60 | -0.29 | -15.35% | 30 | 25 | 0.32 | 0.25 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 106.00 | 1.10 | 1.35 | 1.48 | % | 20 | 0 | 0.32 | 0.22 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 107.00 | 0.90 | 1.20 | 1.20 | % | 10 | 0 | 0.32 | 0.19 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 108.00 | 0.75 | 1.00 | 1.07 | % | 10 | 0 | 0.32 | 0.17 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 109.00 | 0.55 | 0.85 | 0.82 | % | 10 | 0 | 0.31 | 0.15 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 110.00 | 0.50 | 0.70 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 111.00 | 0.35 | 0.60 | % | 0 | 0 | 0.31 | 0.11 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.35 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 0.75 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.13 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 87.00 | 0.95 | 1.30 | % | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 88.00 | 1.10 | 1.40 | % | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 89.00 | 1.30 | 1.55 | 1.35 | % | 1 | 0 | 0.39 | -0.20 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 90.00 | 1.45 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.22 | 0.03 | -0.05 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 91.00 | 1.65 | 2.05 | % | 0 | 0 | 0.38 | -0.25 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 92.00 | 1.90 | 2.70 | % | 0 | 0 | 0.39 | -0.27 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 93.00 | 0.10 | 2.50 | % | 0 | 0 | 0.36 | -0.30 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 94.00 | 1.10 | 2.90 | % | 0 | 0 | 0.36 | -0.33 | 0.03 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 95.00 | 2.80 | 3.20 | % | 0 | 0 | 0.35 | -0.37 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 96.00 | 1.40 | 3.60 | % | 0 | 0 | 0.35 | -0.41 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 97.00 | 3.60 | 4.30 | % | 0 | 0 | 0.36 | -0.45 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 98.00 | 4.00 | 4.60 | % | 0 | 0 | 0.35 | -0.49 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 99.00 | 4.60 | 4.90 | % | 0 | 0 | 0.34 | -0.53 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 100.00 | 5.10 | 6.70 | % | 0 | 0 | 0.38 | -0.57 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 101.00 | 5.70 | 6.10 | % | 0 | 0 | 0.33 | -0.61 | 0.04 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 102.00 | 6.30 | 6.90 | % | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 103.00 | 6.90 | 7.30 | % | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 104.00 | 7.60 | 8.10 | % | 0 | 0 | 0.32 | -0.72 | 0.04 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 105.00 | 8.20 | 8.90 | % | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 106.00 | 9.10 | 9.70 | % | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 107.00 | 9.60 | 10.70 | % | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 108.00 | 10.40 | 11.60 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 109.00 | 11.20 | 12.40 | % | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 110.00 | 12.10 | 13.30 | % | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 111.00 | 13.10 | 14.30 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 115.00 | 16.80 | 18.00 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 120.00 | 21.40 | 23.00 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 125.00 | 26.00 | 28.90 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 130.00 | 31.00 | 34.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 135.00 | 35.40 | 39.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 140.00 | 40.90 | 43.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |