Options Chain for PULTE GROUP INC COM (PHM) - $117.65 as of 5/7/2024 2:34:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.30 | 59.30 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 65.00 | 50.90 | 54.30 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 70.00 | 46.40 | 49.30 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 75.00 | 41.30 | 44.30 | 37.23 | 0.00 | 0.00% | 0 | 10 | 3.88 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/7/2024 1:58:59 PM EST |
| 80.00 | 36.60 | 38.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 85.00 | 31.30 | 34.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 90.00 | 26.10 | 29.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 92.00 | 24.70 | 27.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 93.00 | 24.40 | 26.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 94.00 | 23.50 | 25.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 95.00 | 22.40 | 23.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 96.00 | 19.70 | 23.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 97.00 | 20.40 | 22.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 98.00 | 19.40 | 21.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 99.00 | 16.80 | 19.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 100.00 | 15.90 | 19.40 | 17.17 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 101.00 | 16.50 | 17.50 | 16.17 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 102.00 | 15.40 | 16.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 103.00 | 13.40 | 15.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 104.00 | 13.40 | 15.40 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/7/2024 1:58:59 PM EST |
| 105.00 | 12.30 | 14.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 106.00 | 11.40 | 13.40 | 4.83 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 5/7/2024 1:58:59 PM EST |
| 107.00 | 10.40 | 11.20 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/7/2024 1:58:59 PM EST |
| 108.00 | 9.50 | 9.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 109.00 | 8.10 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/7/2024 1:58:59 PM EST |
| 110.00 | 7.50 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.99 | 0.01 | -0.03 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 111.00 | 6.50 | 7.20 | 7.19 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.98 | 0.01 | -0.04 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 112.00 | 5.50 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.96 | 0.02 | -0.06 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 113.00 | 4.60 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.92 | 0.04 | -0.09 | 5/2/2024 | 5/7/2024 1:58:59 PM EST |
| 114.00 | 3.80 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.87 | 0.06 | -0.12 | 5/2/2024 | 5/7/2024 1:58:59 PM EST |
| 115.00 | 3.00 | 3.20 | 2.96 | 0.00 | 0.00% | 0 | 125 | 0.18 | 0.80 | 0.08 | -0.16 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 116.00 | 2.25 | 2.40 | 2.72 | 0.00 | 0.00% | 0 | 45 | 0.30 | 0.70 | 0.10 | -0.19 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 117.00 | 1.60 | 1.75 | 2.10 | +0.15 | +7.70% | 6 | 85 | 0.29 | 0.59 | 0.12 | -0.21 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 118.00 | 1.05 | 1.20 | 1.05 | -0.50 | -32.26% | 60 | 60 | 0.30 | 0.46 | 0.12 | -0.22 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 119.00 | 0.65 | 0.75 | 0.80 | -0.25 | -23.81% | 16 | 50 | 0.30 | 0.34 | 0.12 | -0.20 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 120.00 | 0.35 | 0.45 | 0.63 | -0.12 | -16.00% | 6 | 184 | 0.29 | 0.24 | 0.10 | -0.18 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 121.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 2 | 18 | 0.29 | 0.16 | 0.08 | -0.14 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 122.00 | 0.05 | 0.15 | 0.15 | -0.40 | -72.73% | 1 | 33 | 0.30 | 0.09 | 0.06 | -0.10 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 123.00 | 0.00 | 0.10 | 0.12 | -0.18 | -60.00% | 1 | 8 | 0.31 | 0.06 | 0.04 | -0.07 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 124.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.03 | 0.02 | -0.04 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 29 | 0.39 | 0.01 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 126.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 5/7/2024 1:58:59 PM EST |
| 127.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 128.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 129.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 131.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 132.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 133.00 | 0.00 | 1.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 134.00 | 0.00 | 1.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 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 | 0.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 5/7/2024 1:58:59 PM EST |
| 92.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 93.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 94.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 96.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/7/2024 1:58:59 PM EST |
| 97.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 98.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 99.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/7/2024 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/7/2024 1:58:59 PM EST |
| 101.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 102.00 | 0.00 | 0.10 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/7/2024 1:58:59 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 104.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/7/2024 1:58:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 106.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/7/2024 1:58:59 PM EST |
| 107.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/7/2024 1:58:59 PM EST |
| 108.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 54 | 0.79 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 109.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 110.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.01 | 0.01 | -0.03 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 111.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.89 | -0.02 | 0.01 | -0.04 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 112.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.04 | 0.02 | -0.06 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 113.00 | 0.10 | 0.20 | 0.18 | -0.05 | -21.74% | 1 | 60 | 0.33 | -0.08 | 0.04 | -0.09 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 114.00 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 72 | 0.32 | -0.13 | 0.06 | -0.12 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 115.00 | 0.35 | 0.45 | 0.35 | -0.24 | -40.68% | 34 | 71 | 0.31 | -0.20 | 0.08 | -0.16 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 116.00 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.30 | 0.10 | -0.19 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 117.00 | 0.90 | 1.00 | 1.02 | -0.18 | -15.00% | 30 | 26 | 0.30 | -0.41 | 0.12 | -0.21 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 118.00 | 1.30 | 1.50 | 1.22 | -0.41 | -25.16% | 1 | 47 | 0.30 | -0.54 | 0.12 | -0.22 | 5/7/2024 | 5/7/2024 1:58:59 PM EST |
| 119.00 | 1.90 | 2.10 | 2.90 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.66 | 0.12 | -0.20 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 120.00 | 2.60 | 2.80 | 2.99 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.76 | 0.10 | -0.18 | 5/6/2024 | 5/7/2024 1:58:59 PM EST |
| 121.00 | 3.40 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.84 | 0.08 | -0.14 | 5/3/2024 | 5/7/2024 1:58:59 PM EST |
| 122.00 | 4.30 | 4.60 | % | 0 | 0 | 0.31 | -0.91 | 0.06 | -0.10 | 5/7/2024 1:58:59 PM EST | |||
| 123.00 | 5.20 | 5.60 | % | 0 | 0 | 0.41 | -0.94 | 0.04 | -0.07 | 5/7/2024 1:58:59 PM EST | |||
| 124.00 | 6.10 | 6.80 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.04 | 5/7/2024 1:58:59 PM EST | |||
| 125.00 | 6.80 | 9.20 | 11.43 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.99 | 0.01 | -0.02 | 5/2/2024 | 5/7/2024 1:58:59 PM EST |
| 126.00 | 7.00 | 8.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 127.00 | 9.20 | 11.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/7/2024 1:58:59 PM EST | |||
| 128.00 | 10.20 | 10.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 129.00 | 11.20 | 11.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 130.00 | 11.10 | 13.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 131.00 | 13.10 | 13.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 132.00 | 14.20 | 14.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 133.00 | 15.10 | 15.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 134.00 | 16.00 | 17.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 135.00 | 15.80 | 17.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 140.00 | 22.20 | 23.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 145.00 | 26.40 | 28.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 150.00 | 31.00 | 33.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST | |||
| 155.00 | 35.80 | 38.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/7/2024 1:58:59 PM EST |