Free Trial
Portfolio Monitoring Tools for the A.I. EraTry It Free

PulteGroup (PHM) Options Chain & Prices

PulteGroup logo
$121.27 -6.39 (-5.00%)
Closing price 10/9/2025 03:59 PM Eastern
Extended Trading
$121.68 +0.40 (+0.33%)
As of 05:06 AM 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.
Compare

PHM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$117.00$0.106Put1 - 11
(+0)		47.96%
(-10.76%)		-0.0772271
10/10/2025$118.00$0.173Put1914 - 0
(+0)		44.89%
(-10.97%)		-0.12243210
10/10/2025$118.00$3.464Call8017610
(+0)		44.89%
(-10.97%)		0.8776597
10/10/2025$119.00$0.294Put11 - 10
(+0)		42.29%
(-10.69%)		-0.1954615
10/10/2025$120.00$0.511Put3191625
(+0)		40.45%
(-9.69%)		-0.3060217
10/10/2025$120.00$1.802Call33 - 1
(+0)		40.45%
(-9.69%)		0.6941781
10/10/2025$121.00$0.872Put122 - 25
(+20)		39.53%
(-7.86%)		-0.4510076
10/10/2025$121.00$1.163Call11560
(+0)		39.53%
(-7.86%)		0.5497256
10/10/2025$122.00$1.409Put131112
(+1)		39.51%
(-5.34%)		-0.6073564
10/10/2025$122.00$0.700Call2020 - 1
(+0)		39.51%
(-5.34%)		0.395142
10/10/2025$123.00$2.111Put7234
(+1)		40.17%
(-2.45%)		-0.7457626
10/10/2025$123.00$0.398Call8251
(+0)		40.17%
(-2.45%)		0.2601735
10/10/2025$124.00$2.936Put565428
(+2)		41.15%
(+0.38%)		-0.8504527
10/10/2025$124.00$0.216Call13 - 101
(+0)		41.15%
(+0.38%)		0.1594575
10/10/2025$125.00$3.843Put1 - - 12
(+1)		42.26%
(+2.89%)		-0.9200621
10/10/2025$125.00$0.113Call5411210
(-1)		42.26%
(+2.89%)		0.0921826
10/10/2025$126.00$0.060Call7 - - 3
(+3)		43.78%
(+5.38%)		0.052256
10/10/2025$127.00$5.782Put51 - 19
(-7)		46.33%
(+8.51%)		-0.9782715
10/10/2025$127.00$0.035Call1 - - 1
(+0)		46.33%
(+8.51%)		0.0318351
10/10/2025$128.00$0.026Call9 - 913
(+5)		50.20%
(+12.58%)		0.0225151
10/10/2025$129.00$7.773Put2 - - 23
(+5)		54.93%
(+17.18%)		-0.9891182
10/10/2025$129.00$0.022Call41 - - 41
(+39)		54.93%
(+17.18%)		0.018032
10/10/2025$130.00$8.772Put2120136
(+0)		59.92%
(+21.67%)		-0.9909792
10/10/2025$130.00$0.020Call3 - - 65
(+1)		59.92%
(+21.67%)		0.0153032
10/10/2025$131.00$9.771Put3 - - 18
(+0)		64.83%
(+25.72%)		-0.9923683
10/10/2025$131.00$0.018Call10 - - 17
(-5)		64.83%
(+25.72%)		0.0132541
10/10/2025$132.00$10.771Put46 - - 10
(-5)		69.55%
(+29.20%)		-0.9934892
10/10/2025$132.00$0.017Call5 - 529
(+4)		69.55%
(+29.20%)		0.0115492
10/10/2025$133.00$11.770Put38 - - 8
(-6)		74.06%
(+32.08%)		-0.9944032
10/10/2025$134.00$12.769Put28 - - 8
(-2)		78.34%
(+34.42%)		-0.9952262
10/10/2025$135.00$13.769Put751315
(-7)		82.39%
(+36.28%)		-0.995985
10/10/2025$136.00$14.768Put462 - 11
(-8)		86.17%
(+37.74%)		-0.996682
10/10/2025$137.00$0.010Call1 - - 16
(+0)		89.68%
(+38.85%)		0.0056181
10/10/2025$138.00$0.008Call2 - 246
(-2)		92.86%
(+39.65%)		0.0047311
10/10/2025$139.00$17.766Put61 - 1
(-2)		95.66%
(+40.11%)		-0.9982992
10/10/2025$139.00$0.007Call2 - 222
(-1)		95.66%
(+40.11%)		0.0039032
10/10/2025$140.00$18.766Put202 - 3
(+0)		98.01%
(+40.17%)		-0.9987562
10/10/2025$140.00$0.005Call14 - 1453
(+0)		98.01%
(+40.17%)		0.0031291
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:PHM) was last updated on 10/10/2025 by MarketBeat.com Staff
From Our Partners
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Too busy for AI trading?
Last week, Nvidia and AMD stock soared as export restrictions eased. Nvidia alone gained nearly 5% in a sin...
Timothy Sykes | Sponsoredtc pixel
How to Cash In on Trump’s Digital Current - Move By This Thursday
Bitcoin Breakout: What Most Investors Are Missing Washington just approved more crypto legislation in 90 da...
Investors Alley | Sponsoredtc pixel