Options Chain for PULTE GROUP INC COM (PHM) - $124.45 as of 9/6/2026 10:02:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.70 | 55.90 | 54.30 | % | 0.78 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 47.90 | 51.90 | 49.90 | % | 0.67 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 42.60 | 46.90 | 44.75 | % | 0.56 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 85.00 | 38.20 | 41.30 | 39.75 | % | 0.47 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 90.00 | 32.90 | 36.90 | 34.90 | % | 0.39 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 95.00 | 27.60 | 30.70 | 29.15 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 23.40 | 25.70 | 24.55 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 105.00 | 18.60 | 20.70 | 19.65 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 13.70 | 15.60 | 14.65 | 14.41 | -5.66 | -28.21% | 0.13 | 1 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 111.00 | 12.70 | 14.90 | 13.80 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 112.00 | 10.70 | 13.70 | 12.20 | % | 0.11 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 113.00 | 10.60 | 13.10 | 11.85 | % | 0.10 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 114.00 | 9.50 | 12.00 | 10.75 | % | 0.09 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 115.00 | 8.80 | 12.00 | 10.40 | % | 0.09 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 116.00 | 7.60 | 10.00 | 8.80 | % | 0.08 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 117.00 | 5.90 | 9.10 | 7.50 | % | 0.06 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.05 | 9/4/2026 4:00:02 PM EST | |||
| 118.00 | 4.90 | 7.90 | 6.40 | % | 0.05 | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.07 | 9/4/2026 4:00:02 PM EST | |||
| 119.00 | 5.00 | 7.40 | 6.20 | % | 0.05 | 0 | 0 | 0.57 | 0.85 | 0.04 | -0.09 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 4.20 | 6.10 | 5.15 | % | 0.04 | 0 | 0 | 0.47 | 0.79 | 0.05 | -0.11 | 9/4/2026 4:00:02 PM EST | |||
| 121.00 | 3.70 | 5.20 | 4.45 | % | 0.04 | 0 | 0 | 0.43 | 0.74 | 0.06 | -0.12 | 9/4/2026 4:00:02 PM EST | |||
| 122.00 | 3.10 | 4.20 | 3.65 | % | 0.03 | 0 | 0 | 0.33 | 0.69 | 0.07 | -0.13 | 9/4/2026 4:00:02 PM EST | |||
| 123.00 | 2.35 | 3.90 | 3.13 | % | 0.03 | 0 | 0 | 0.35 | 0.62 | 0.07 | -0.13 | 9/4/2026 4:00:02 PM EST | |||
| 124.00 | 1.85 | 2.75 | 2.30 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.54 | 0.08 | -0.14 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 1.45 | 2.15 | 1.80 | 1.90 | % | 0.01 | 2 | 0 | 0.30 | 0.46 | 0.08 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST | |
| 126.00 | 1.05 | 1.80 | 1.43 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | 0.37 | 0.08 | -0.13 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 127.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | 0.30 | 0.08 | -0.12 | 9/4/2026 4:00:02 PM EST | |||
| 128.00 | 0.55 | 0.95 | 0.75 | 0.86 | -0.14 | -14.00% | 0.01 | 3 | 10 | 0.30 | 0.25 | 0.06 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | 0.66 | -5.09 | -88.53% | 0.00 | 2 | 2 | 0.32 | 0.19 | 0.06 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 0.25 | 0.95 | 0.60 | 0.25 | -0.30 | -54.55% | 0.00 | 3 | 3 | 0.34 | 0.17 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 131.00 | 0.05 | 0.85 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.16 | 0.04 | -0.12 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 132.00 | 0.00 | 1.75 | 0.88 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.08 | 0.03 | -0.06 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 133.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.07 | 0.03 | -0.06 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 134.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.05 | 0.02 | -0.04 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.04 | 0.02 | -0.04 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 136.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.03 | 0.01 | -0.03 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 138.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.02 | 0.01 | -0.02 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 139.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 144.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 147.00 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 148.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:02 PM EST |
| 111.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 112.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 113.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.83 | -0.03 | 0.01 | -0.02 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.06 | 0.02 | -0.04 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 117.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.05 | 9/4/2026 4:00:02 PM EST | |||
| 118.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | -0.11 | 0.03 | -0.07 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 119.00 | 0.00 | 0.50 | 0.25 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.15 | 0.04 | -0.09 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 0.35 | 0.50 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | -0.21 | 0.05 | -0.11 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 121.00 | 0.40 | 0.95 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.26 | 0.06 | -0.12 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 122.00 | 0.55 | 2.10 | 1.33 | 0.85 | -0.40 | -32.00% | 0.01 | 1 | 3 | 0.34 | -0.31 | 0.07 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 123.00 | 0.90 | 1.35 | 1.13 | 1.20 | -0.25 | -17.25% | 0.01 | 25 | 4 | 0.25 | -0.38 | 0.07 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 124.00 | 1.30 | 1.80 | 1.55 | % | 0.01 | 0 | 0 | 0.25 | -0.46 | 0.08 | -0.14 | 9/4/2026 4:00:02 PM EST | |||
| 125.00 | 1.70 | 2.35 | 2.03 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.54 | 0.08 | -0.14 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 126.00 | 2.10 | 2.95 | 2.53 | % | 0.02 | 0 | 0 | 0.23 | -0.63 | 0.08 | -0.13 | 9/4/2026 4:00:02 PM EST | |||
| 127.00 | 2.45 | 3.90 | 3.18 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.21 | -0.70 | 0.08 | -0.12 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 128.00 | 3.30 | 5.20 | 4.25 | 3.96 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | -0.75 | 0.06 | -0.12 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 129.00 | 4.10 | 6.00 | 5.05 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.81 | 0.06 | -0.11 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 5.00 | 6.80 | 5.90 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.83 | 0.05 | -0.11 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 131.00 | 5.80 | 7.70 | 6.75 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.84 | 0.04 | -0.12 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 132.00 | 6.70 | 8.90 | 7.80 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.06 | 8/13/2026 | 9/4/2026 4:00:02 PM EST |
| 133.00 | 7.10 | 9.80 | 8.45 | % | 0.06 | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.06 | 9/4/2026 4:00:02 PM EST | |||
| 134.00 | 8.50 | 10.80 | 9.65 | % | 0.07 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 135.00 | 8.50 | 12.50 | 10.50 | % | 0.08 | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 136.00 | 10.60 | 12.70 | 11.65 | % | 0.09 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 137.00 | 11.00 | 13.70 | 12.35 | % | 0.09 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 138.00 | 11.50 | 14.90 | 13.20 | % | 0.10 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 139.00 | 12.50 | 16.40 | 14.45 | % | 0.10 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 140.00 | 13.60 | 17.40 | 15.50 | % | 0.11 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 141.00 | 14.50 | 18.40 | 16.45 | % | 0.12 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 142.00 | 15.60 | 19.00 | 17.30 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 143.00 | 16.40 | 20.40 | 18.40 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 9/4/2026 4:00:02 PM EST |
| 144.00 | 18.10 | 21.40 | 19.75 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 145.00 | 18.40 | 22.40 | 20.40 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 146.00 | 20.00 | 23.40 | 21.70 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 147.00 | 21.20 | 24.40 | 22.80 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 148.00 | 22.00 | 24.70 | 23.35 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 150.00 | 23.40 | 26.90 | 25.15 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 155.00 | 28.80 | 32.00 | 30.40 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 160.00 | 34.20 | 37.40 | 35.80 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 39.20 | 42.40 | 40.80 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 170.00 | 43.40 | 46.60 | 45.00 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |