Options Chain for PULTE GROUP INC COM (PHM) - $114.99 as of 5/2/2024 8:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.80 | 55.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 65.00 | 47.10 | 50.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 70.00 | 42.40 | 45.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 75.00 | 37.00 | 40.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 80.00 | 31.90 | 36.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 85.00 | 27.40 | 30.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 90.00 | 22.70 | 25.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 92.00 | 20.20 | 23.90 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 93.00 | 19.30 | 22.50 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 94.00 | 18.50 | 21.80 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 95.00 | 18.70 | 20.40 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 96.00 | 17.00 | 19.10 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 97.00 | 16.80 | 19.00 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 98.00 | 16.00 | 18.30 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 99.00 | 15.00 | 17.00 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 100.00 | 13.90 | 16.50 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 101.00 | 13.30 | 15.00 | % | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.05 | 5/2/2024 3:59:58 PM EST | |||
| 102.00 | 12.60 | 14.40 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.05 | 5/2/2024 3:59:58 PM EST | |||
| 103.00 | 10.80 | 12.90 | 8.56 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.87 | 0.02 | -0.05 | 4/16/2024 | 5/2/2024 3:59:58 PM EST |
| 104.00 | 10.70 | 12.00 | % | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.06 | 5/2/2024 3:59:58 PM EST | |||
| 105.00 | 8.60 | 10.80 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.83 | 0.02 | -0.06 | 4/25/2024 | 5/2/2024 3:59:58 PM EST |
| 106.00 | 9.10 | 10.30 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.06 | 5/2/2024 3:59:58 PM EST | |||
| 107.00 | 8.30 | 9.60 | % | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 108.00 | 6.90 | 9.40 | % | 0 | 0 | 0.26 | 0.75 | 0.03 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 109.00 | 6.80 | 7.70 | % | 0 | 0 | 0.33 | 0.72 | 0.03 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 110.00 | 6.10 | 6.80 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.69 | 0.04 | -0.07 | 4/22/2024 | 5/2/2024 3:59:58 PM EST |
| 111.00 | 5.50 | 6.00 | 4.80 | % | 6 | 0 | 0.30 | 0.65 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST | |
| 112.00 | 4.90 | 5.50 | 5.00 | +0.87 | +21.07% | 17 | 8 | 0.29 | 0.61 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 113.00 | 4.40 | 4.80 | 4.20 | +1.00 | +31.25% | 4 | 11 | 0.30 | 0.57 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 114.00 | 3.80 | 4.20 | % | 0 | 0 | 0.28 | 0.53 | 0.04 | -0.08 | 5/2/2024 3:59:58 PM EST | |||
| 115.00 | 3.40 | 3.70 | 2.85 | -0.85 | -22.98% | 2 | 24 | 0.30 | 0.49 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 116.00 | 2.85 | 3.50 | 2.65 | -0.67 | -20.19% | 4 | 12 | 0.31 | 0.45 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 117.00 | 2.45 | 4.10 | 2.15 | +0.04 | +1.90% | 14 | 4 | 0.33 | 0.41 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 118.00 | 2.10 | 2.75 | 1.95 | +0.08 | +4.28% | 4 | 0 | 0.33 | 0.37 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 119.00 | 1.85 | 2.20 | 1.70 | -0.50 | -22.73% | 24 | 1 | 0.30 | 0.34 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 120.00 | 1.50 | 2.20 | 1.65 | -0.50 | -23.26% | 10 | 40 | 0.32 | 0.30 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 121.00 | 1.30 | 1.65 | 1.15 | +0.53 | +85.49% | 10 | 8 | 0.30 | 0.27 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 122.00 | 1.10 | 1.35 | 1.20 | % | 3 | 0 | 0.29 | 0.24 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 3:59:58 PM EST | |
| 123.00 | 0.95 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.22 | 0.03 | -0.05 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 124.00 | 0.35 | 1.25 | % | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.05 | 5/2/2024 3:59:58 PM EST | |||
| 125.00 | 0.25 | 0.90 | % | 0 | 0 | 0.27 | 0.17 | 0.02 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 126.00 | 0.45 | 0.70 | % | 0 | 0 | 0.29 | 0.15 | 0.02 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 130.00 | 0.20 | 1.10 | % | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 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 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:58 PM EST |
| 92.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 5/2/2024 3:59:58 PM EST |
| 93.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.02 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 94.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.02 | 0.01 | -0.03 | 4/23/2024 | 5/2/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.03 | 0.01 | -0.03 | 4/23/2024 | 5/2/2024 3:59:58 PM EST |
| 96.00 | 0.20 | 1.20 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.04 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 97.00 | 0.25 | 0.35 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.05 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 98.00 | 0.00 | 0.40 | % | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 99.00 | 0.00 | 0.45 | % | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.08 | 0.01 | -0.04 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 101.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.09 | 0.02 | -0.05 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 102.00 | 0.15 | 0.70 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.11 | 0.02 | -0.05 | 4/25/2024 | 5/2/2024 3:59:58 PM EST |
| 103.00 | 0.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.13 | 0.02 | -0.05 | 4/26/2024 | 5/2/2024 3:59:58 PM EST |
| 104.00 | 0.35 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.15 | 0.02 | -0.06 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 105.00 | 0.55 | 1.10 | 1.12 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.17 | 0.02 | -0.06 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 106.00 | 1.05 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.19 | 0.03 | -0.06 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 107.00 | 1.05 | 1.55 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.22 | 0.03 | -0.07 | 4/23/2024 | 5/2/2024 3:59:58 PM EST |
| 108.00 | 1.30 | 1.75 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.25 | 0.03 | -0.07 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 109.00 | 1.50 | 2.00 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.28 | 0.03 | -0.07 | 4/24/2024 | 5/2/2024 3:59:58 PM EST |
| 110.00 | 1.85 | 2.35 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.31 | 0.04 | -0.07 | 4/25/2024 | 5/2/2024 3:59:58 PM EST |
| 111.00 | 2.20 | 2.65 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.35 | 0.04 | -0.07 | 4/25/2024 | 5/2/2024 3:59:58 PM EST |
| 112.00 | 2.55 | 3.00 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.39 | 0.04 | -0.08 | 4/23/2024 | 5/2/2024 3:59:58 PM EST |
| 113.00 | 2.95 | 3.50 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.43 | 0.04 | -0.08 | 4/25/2024 | 5/2/2024 3:59:58 PM EST |
| 114.00 | 3.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.47 | 0.04 | -0.08 | 4/26/2024 | 5/2/2024 3:59:58 PM EST |
| 115.00 | 3.90 | 4.50 | 5.62 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.51 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 116.00 | 4.60 | 5.00 | % | 0 | 0 | 0.29 | -0.55 | 0.04 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 117.00 | 5.30 | 5.60 | % | 0 | 0 | 0.29 | -0.59 | 0.04 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 118.00 | 5.70 | 6.30 | % | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 119.00 | 5.90 | 6.90 | % | 0 | 0 | 0.27 | -0.66 | 0.04 | -0.07 | 5/2/2024 3:59:58 PM EST | |||
| 120.00 | 5.60 | 7.70 | % | 0 | 0 | 0.30 | -0.70 | 0.04 | -0.06 | 5/2/2024 3:59:58 PM EST | |||
| 121.00 | 7.20 | 8.50 | % | 0 | 0 | 0.24 | -0.73 | 0.03 | -0.06 | 5/2/2024 3:59:58 PM EST | |||
| 122.00 | 7.80 | 9.30 | % | 0 | 0 | 0.23 | -0.76 | 0.03 | -0.06 | 5/2/2024 3:59:58 PM EST | |||
| 123.00 | 8.80 | 11.20 | % | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.05 | 5/2/2024 3:59:58 PM EST | |||
| 124.00 | 9.60 | 11.00 | % | 0 | 0 | 0.24 | -0.81 | 0.03 | -0.05 | 5/2/2024 3:59:58 PM EST | |||
| 125.00 | 10.40 | 12.80 | % | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 126.00 | 11.50 | 13.30 | % | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 130.00 | 14.60 | 18.00 | % | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 135.00 | 20.00 | 22.50 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 140.00 | 24.50 | 28.40 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 145.00 | 29.60 | 33.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 150.00 | 34.50 | 38.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 155.00 | 39.50 | 43.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST |