Free Trial

PulteGroup (PHM) Options Chain & Prices

PulteGroup logo
$116.06 -3.22 (-2.70%)
Closing price 03:59 PM Eastern
Extended Trading
$119.53 +3.47 (+2.99%)
As of 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PHM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$94.00$0.001Put2 - - 75
(+0)
123.44%
(+25.88%)
-0.0005391
7/25/2025$100.00$0.005Put3 - - 926
(-7)
101.91%
(+18.31%)
-0.0025962
7/25/2025$101.00$0.005Put1 - - 23
(+0)
97.15%
(+15.86%)
-0.0031151
7/25/2025$104.00$12.136Call10 - 1010
(+0)
82.33%
(+8.63%)
0.9946911
7/25/2025$106.00$10.140Call1 - - 11
(+0)
72.39%
(+4.15%)
0.9917971
7/25/2025$109.00$7.154Call2 - - 112
(-8)
58.21%
(-1.63%)
0.9806241
7/25/2025$110.00$6.165Call2 - 2116
(-5)
53.87%
(-3.18%)
0.971962
7/25/2025$111.00$5.183Call4 - 184
(-1)
49.80%
(-4.46%)
0.9573763
7/25/2025$112.00$4.214Call1 - 1108
(-1)
46.04%
(-5.45%)
0.9321571
7/25/2025$113.00$0.140Put1 - 16
(+0)
42.56%
(-6.20%)
-0.1116311
7/25/2025$114.00$2.375Call1 - - 302
(+0)
39.28%
(-6.78%)
0.8150641
7/25/2025$115.00$0.434Put81 - 37
(-22)
36.39%
(-7.12%)
-0.3034263
7/25/2025$115.00$1.566Call1310 - 53
(-1)
36.39%
(-7.10%)
0.6968543
7/25/2025$116.00$0.794Put2721147
(+24)
35.02%
(-6.16%)
-0.4731686
7/25/2025$116.00$0.926Call1 - - 50
(-21)
35.02%
(-6.15%)
0.5281521
7/25/2025$117.00$1.395Put2 - 257
(+12)
36.24%
(-3.04%)
-0.6509051
7/25/2025$117.00$0.524Call66 - 61
(+0)
36.24%
(-3.03%)
0.3535833
7/25/2025$118.00$2.184Put6115628
(+3)
39.23%
(+1.37%)
-0.7826766
7/25/2025$118.00$0.309Call16 - 16419
(-19)
39.23%
(+1.37%)
0.2257934
7/25/2025$119.00$3.065Put152244
(+29)
42.15%
(+5.15%)
-0.8703416
7/25/2025$119.00$0.182Call3 - - 126
(+81)
42.15%
(+5.15%)
0.1411061
7/25/2025$120.00$3.992Put91133
(-1)
44.19%
(+7.53%)
-0.9292353
7/25/2025$120.00$0.101Call79205157
(-11)
44.19%
(+7.53%)
0.0836510
7/25/2025$121.00$0.051Call2020 - 63
(-2)
45.47%
(+8.68%)
0.0459721
7/25/2025$122.00$5.935Put7 - - 63
(+7)
46.26%
(+8.96%)
-0.9862091
7/25/2025$122.00$0.024Call9 - 3114
(+11)
46.26%
(+8.97%)
0.0231783
7/25/2025$123.00$0.010Call25719357268
(-2)
46.77%
(+8.68%)
0.01071411
7/25/2025$125.00$0.002Call10 - 1015
(+6)
47.82%
(+7.56%)
0.0019231
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PHM) was last updated on 7/24/2025 by MarketBeat.com Staff
From Our Partners