Options Chain for PULTE GROUP INC COM (PHM) - $113.00 as of 4/25/2024 4:57:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.90 | 52.00 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 65.00 | 44.40 | 48.10 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 70.00 | 40.60 | 43.30 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 75.00 | 34.40 | 37.80 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 80.00 | 29.50 | 33.10 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 85.00 | 25.00 | 28.30 | 28.74 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 89.00 | 20.00 | 23.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 90.00 | 20.00 | 22.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 91.00 | 18.10 | 22.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 92.00 | 17.10 | 21.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 93.00 | 16.30 | 20.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 94.00 | 15.10 | 19.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 95.00 | 14.90 | 18.60 | 18.73 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 96.00 | 14.90 | 17.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 97.00 | 13.10 | 16.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 98.00 | 11.70 | 13.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 99.00 | 10.30 | 14.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 100.00 | 9.30 | 13.00 | 11.03 | +4.63 | +72.35% | 1 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 101.00 | 8.60 | 10.80 | 10.00 | +4.58 | +84.51% | 1 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 102.00 | 7.60 | 10.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 103.00 | 7.30 | 10.00 | 9.10 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 104.00 | 5.60 | 9.50 | 4.75 | 0.00 | 0.00% | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 105.00 | 4.60 | 8.40 | 8.77 | 0.00 | 0.00% | 0 | 17 | 1.54 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 106.00 | 3.50 | 7.60 | 1.73 | -6.47 | -78.91% | 1 | 98 | 1.28 | 0.99 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 107.00 | 3.10 | 5.80 | 2.50 | -3.40 | -57.63% | 1 | 148 | 1.61 | 0.98 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 108.00 | 2.45 | 4.40 | 2.27 | -3.13 | -57.97% | 7 | 61 | 0.95 | 0.95 | 0.04 | -0.11 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 109.00 | 2.40 | 2.65 | 2.11 | -1.64 | -43.74% | 8 | 161 | 0.50 | 0.86 | 0.09 | -0.24 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 110.00 | 1.60 | 1.85 | 1.70 | -0.63 | -27.04% | 53 | 69 | 0.42 | 0.75 | 0.14 | -0.32 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 111.00 | 0.95 | 1.10 | 1.05 | -0.43 | -29.06% | 75 | 114 | 0.36 | 0.58 | 0.19 | -0.40 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 112.00 | 0.45 | 0.65 | 0.15 | -0.81 | -84.38% | 2 | 61 | 0.36 | 0.39 | 0.19 | -0.39 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 113.00 | 0.20 | 0.30 | 0.15 | -0.50 | -76.93% | 47 | 116 | 0.34 | 0.22 | 0.16 | -0.31 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 114.00 | 0.05 | 0.15 | 0.05 | -0.35 | -87.50% | 20 | 97 | 0.34 | 0.10 | 0.10 | -0.19 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 38 | 192 | 0.43 | 0.04 | 0.05 | -0.09 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 116.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.98 | 0.01 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 117.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 59 | 1.10 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 118.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 119.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 121.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 122.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 123.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 124.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:01 PM EST |
| 126.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 127.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:01 PM EST |
| 128.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:01 PM EST |
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 95 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 131.00 | 0.00 | 1.35 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 132.00 | 0.00 | 1.35 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 92.00 | 0.00 | 1.35 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 93.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 3.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 96.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 97.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 159 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 98.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 99.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 524 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 101.00 | 0.00 | 1.35 | 0.05 | -0.01 | -16.67% | 5 | 72 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 102.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 103.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 12 | 153 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 104.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.32 | +0.24 | +300.00% | 2 | 277 | 0.73 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 106.00 | 0.00 | 0.10 | 0.45 | +0.40 | +800.00% | 1 | 175 | 0.64 | -0.01 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 107.00 | 0.00 | 0.10 | 0.55 | +0.48 | +685.72% | 8 | 69 | 0.54 | -0.02 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 108.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.65 | -0.05 | 0.04 | -0.11 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 109.00 | 0.10 | 0.20 | 1.44 | +1.19 | +476.00% | 7 | 197 | 0.38 | -0.14 | 0.09 | -0.24 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 110.00 | 0.25 | 0.35 | 0.86 | +0.53 | +160.61% | 20 | 236 | 0.35 | -0.25 | 0.14 | -0.32 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 111.00 | 0.55 | 0.70 | 2.02 | +1.49 | +281.14% | 17 | 149 | 0.35 | -0.42 | 0.19 | -0.40 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 112.00 | 1.10 | 1.20 | 1.11 | -0.19 | -14.62% | 11 | 115 | 0.34 | -0.61 | 0.19 | -0.39 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 113.00 | 0.75 | 2.80 | 2.90 | +1.50 | +107.15% | 10 | 50 | 0.58 | -0.78 | 0.16 | -0.31 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 114.00 | 2.05 | 4.60 | 2.40 | 0.00 | 0.00% | 0 | 37 | 0.45 | -0.90 | 0.10 | -0.19 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 115.00 | 3.00 | 5.60 | 6.67 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.96 | 0.05 | -0.09 | 4/10/2024 | 4/25/2024 4:00:01 PM EST |
| 116.00 | 2.45 | 6.70 | 9.80 | 0.00 | 0.00% | 0 | 20 | 1.58 | -0.99 | 0.02 | -0.04 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 117.00 | 3.80 | 7.20 | 10.75 | 0.00 | 0.00% | 0 | 20 | 0.76 | -1.00 | 0.01 | -0.01 | 4/18/2024 | 4/25/2024 4:00:01 PM EST |
| 118.00 | 4.40 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:01 PM EST |
| 119.00 | 5.80 | 9.40 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 120.00 | 8.20 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 37 | 2.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 121.00 | 7.80 | 11.70 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 122.00 | 9.50 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 7 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 123.00 | 9.30 | 13.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 124.00 | 10.40 | 14.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 125.00 | 11.40 | 15.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 126.00 | 13.00 | 16.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 127.00 | 13.80 | 17.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 128.00 | 15.10 | 18.90 | 14.00 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:01 PM EST |
| 129.00 | 15.50 | 20.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 16.30 | 20.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 131.00 | 17.80 | 21.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 132.00 | 18.30 | 22.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 21.40 | 25.20 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 140.00 | 26.80 | 30.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 145.00 | 31.60 | 34.40 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 150.00 | 36.50 | 40.20 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 155.00 | 42.20 | 45.50 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |