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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
100.5
Ask: 
104
Vol: 
1,402,057
Last: 
104.41
Change: 
+1.64 (+1.5707%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 102.000
2.65
+0
3.3
3.7
0
0.35
0.6876
0.0654
50
PHM 103.000
3.7
+0
2.85
3
0
0.27
0.621
0.0721
93
PHM 104.000
2.19
+0.49
2.2
2.45
1
0.36
0.5473
0.0767
17
PHM 105.000
1.69
+0.39
1.7
1.9
3
0.35
0.4696
0.0784
25
PHM 106.000
1.3
+0.35
1.25
1.5
13
0.35
0.3916
0.0767
57
PHM 107.000
0.74
+0.04
0.9
1.15
1
0.35
0.317
0.0719
26
Fri May 23 2025
Strike
PHM 102.000
PHM 103.000
PHM 104.000
PHM 105.000
PHM 106.000
PHM 107.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 102.000
2.1
+0
0.95
1.25
0
0.37
-0.3146
0.0659
13
PHM 103.000
2.24
-0.06
1.25
1.55
1
0.36
-0.382
0.0728
209
PHM 104.000
2.68
-0.17
1.7
1.95
2
0.36
-0.4564
0.0774
22
PHM 105.000
3.43
-0.02
2.1
2.45
2
0.34
-0.5349
0.0791
27
PHM 106.000
2.5
+0
2.65
3
0
0.34
-0.6137
0.0775
125
PHM 107.000
4
+0
3.3
3.7
0
0.34
-0.6891
0.0726
53
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 102.000
3.1
+0
3.9
4.3
0
0.33
0.6608
0.054
5
PHM 103.000
3.13
+0.305
3.4
3.6
2
0.33
0.6058
0.0578
11
PHM 104.000
2.44
+0.14
2.85
3
2
0.32
0.547
0.0605
24
PHM 105.000
2.44
+0.59
2.35
2.45
6
0.32
0.4858
0.0618
6
PHM 106.000
2.14
+0
1.85
2.1
0
0.32
0.4241
0.0614
0
PHM 107.000
3.08
+0
1.45
1.7
0
0.32
0.3637
0.0594
4
Fri May 30 2025
Strike
PHM 102.000
PHM 103.000
PHM 104.000
PHM 105.000
PHM 106.000
PHM 107.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 102.000
2.4
+0
1.5
1.7
0
0.33
-0.3417
0.0545
8
PHM 103.000
2.15
-0.7
1.8
2.1
2
0.33
-0.3972
0.0584
4
PHM 104.000
2.71
-0.59
2.25
2.5
2
0.32
-0.4567
0.0611
14
PHM 105.000
2.62
-1.23
2.7
2.95
4
0.32
-0.5186
0.0625
7
PHM 106.000
2.1
+0
3.2
3.5
0
0.31
-0.5811
0.0622
2
PHM 107.000
2.62
+0
3.7
4.2
0
0.31
-0.6426
0.0604
5
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.