Cboe Global Markets

PHM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

PulteGroup, Inc. (phm)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
125.5
Ask: 
129
Vol: 
2,664,638
Last: 
127.1
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
3.4
-1.6
3
3.7
2
0.44
0.7704
0.0807
10
PHM 126.000
2.9
-1.45
2.05
2.95
5
0.4
0.6849
0.0969
3
PHM 127.000
5.78
+0
1.65
2.6
0
0.46
0.583
0.1082
1
PHM 128.000
1.3
-1.475
0.95
1.45
11
0.33
0.473
0.1109
13
PHM 129.000
1
-1.225
0.8
1.15
44
0.4
0.366
0.1045
41
PHM 130.000
0.65
-1.05
0.5
0.75
2
0.39
0.2717
0.0909
65
Fri Oct 10 2025
Strike
PHM 125.000
PHM 126.000
PHM 127.000
PHM 128.000
PHM 129.000
PHM 130.000
Puts
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
0.57
+0.17
0.35
0.6
1
0.38
-0.2302
0.0811
12
PHM 126.000
0.7
+0
0.65
0.85
0
0.38
-0.3162
0.0976
13
PHM 127.000
1.05
+0.225
0.9
1.25
8
0.37
-0.419
0.1091
19
PHM 128.000
2
+0.875
1.35
2.5
1
0.47
-0.53
0.1122
16
PHM 129.000
3.15
+1.675
1.8
3
6
0.44
-0.6384
0.1057
23
PHM 130.000
2.5
+0.55
2.45
3.4
5
0.39
-0.7336
0.092
36
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
4.6
-1.45
4.2
4.8
2
0.36
0.6673
0.0511
77
PHM 126.000
3.6
-1.75
3.7
3.9
8
0.35
0.6148
0.0543
9
PHM 127.000
3.19
-1.46
3.1
3.3
17
0.35
0.5595
0.0565
7
PHM 128.000
2.7
-1.35
2.6
2.85
8
0.35
0.5026
0.0575
23
PHM 129.000
2.4
-1.1
2.1
2.35
4
0.35
0.4455
0.0571
19
PHM 130.000
1.95
-1.025
1.75
1.9
93
0.34
0.3898
0.0556
444
Fri Oct 17 2025
Strike
PHM 125.000
PHM 126.000
PHM 127.000
PHM 128.000
PHM 129.000
PHM 130.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
1.7
+0.425
1.5
1.7
14
0.36
-0.3354
0.0516
673
PHM 126.000
1.75
+0.225
1.9
2.05
5
0.35
-0.3884
0.0548
38
PHM 127.000
2.1
+0.25
2.3
2.45
11
0.35
-0.4442
0.057
55
PHM 128.000
2.5
+0.275
2.75
2.95
1
0.35
-0.5018
0.058
76
PHM 129.000
3.2
+0.55
3.3
3.6
5
0.35
-0.5594
0.0577
32
PHM 130.000
4
+0.9
3.9
4.1
15
0.34
-0.6158
0.0561
493
Calls
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
13.9
+0
5.9
6.5
0
0.43
0.621
0.0336
2
PHM 126.000
0
+0
5.4
5.8
0
0.43
0.5868
0.0346
0
PHM 127.000
6.7
+0
4.9
5.2
0
0.43
0.5517
0.0354
1
PHM 128.000
4.6
-1.05
4.2
4.6
4
0.41
0.5162
0.0358
2
PHM 129.000
3.95
-1.25
3.9
4.1
2
0.42
0.4805
0.0359
2
PHM 130.000
4.93
+0
3.4
3.7
0
0.42
0.4451
0.0357
11
Fri Oct 24 2025
Strike
PHM 125.000
PHM 126.000
PHM 127.000
PHM 128.000
PHM 129.000
PHM 130.000
Puts
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
2.7
+0
3.1
3.3
0
0.43
-0.3816
0.0339
180
PHM 126.000
3.1
+0
3.5
3.7
0
0.42
-0.4162
0.0349
90
PHM 127.000
3.07
+0
3.8
4.2
0
0.42
-0.4515
0.0357
22
PHM 128.000
4.22
+0.42
4.4
4.7
2
0.42
-0.4875
0.0361
22
PHM 129.000
4.5
+0
4.9
5.2
0
0.42
-0.5235
0.0363
18
PHM 130.000
4.82
+0
5.4
5.7
0
0.41
-0.5593
0.0361
28
Calls
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
0
+0
6.6
7.2
0
0.41
0.6116
0.0284
0
PHM 126.000
0
+0
6.1
6.7
0
0.42
0.5828
0.029
0
PHM 127.000
0
+0
5.7
6.2
0
0.42
0.5534
0.0296
0
PHM 128.000
0
+0
5.1
5.7
0
0.42
0.5237
0.0299
0
PHM 129.000
0
+0
4.6
5.1
0
0.41
0.4939
0.03
0
PHM 130.000
4.55
-0.9
4.3
4.7
1
0.42
0.4642
0.03
17
Fri Oct 31 2025
Strike
PHM 125.000
PHM 126.000
PHM 127.000
PHM 128.000
PHM 129.000
PHM 130.000
Puts
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 125.000
1.48
+0
3.5
4.1
0
0.41
-0.3919
0.0287
8
PHM 126.000
3.35
+0
3.9
4.5
0
0.41
-0.4211
0.0294
4
PHM 127.000
1.97
+0
4.4
5
0
0.41
-0.4508
0.0299
24
PHM 128.000
0
+0
4.9
5.6
0
0.41
-0.4808
0.0302
0
PHM 129.000
3.8
+0
4.8
6
0
0.38
-0.5111
0.0304
26
PHM 130.000
5.09
+0
6.1
6.6
0
0.41
-0.5411
0.0304
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.