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)

2025-07-29 14:11:39 ET (Delayed)
Bid: 
116.69
Ask: 
116.75
Vol: 
811,949
Last: 
116.72
Change: 
-0.1 (+-0.0856%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
3.5
+0
3
4.2
0
0.44
0.7486
0.0732
35
PHM 115.000
3.13
+0
2.55
2.95
0
0.4
0.6738
0.0858
612
PHM 116.000
2.37
-0.03
1.75
2.4
1
0.38
0.5853
0.0955
61
PHM 117.000
1.5
-0.4
1.45
1.85
8
0.39
0.4884
0.0989
456
PHM 118.000
1.27
+0
1
1.3
0
0.39
0.3927
0.0945
186
PHM 119.000
0.75
+0
0.65
0.9
0
0.38
0.308
0.0845
27
Fri Aug 01 2025
Strike
PHM 114.000
PHM 115.000
PHM 116.000
PHM 117.000
PHM 118.000
PHM 119.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
0.56
-0.265
0.5
0.95
2
0.42
-0.2524
0.0737
12
PHM 115.000
1
-0.025
0.55
1.2
2
0.38
-0.3278
0.0865
204
PHM 116.000
1.4
-0.025
1
1.45
1
0.37
-0.417
0.0964
20
PHM 117.000
1.75
+0
1.5
1.85
0
0.34
-0.5154
0.0999
9
PHM 118.000
2.2
-0.2
1.9
2.7
2
0.38
-0.6125
0.0955
9
PHM 119.000
4.48
+0
2.4
3.6
0
0.38
-0.6979
0.0854
14
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
3.8
-0.6
4.1
4.4
1
0.33
0.6864
0.0552
97
PHM 115.000
3.7
+0
3.4
3.7
1
0.32
0.6293
0.0595
12
PHM 116.000
2.65
+0
2.85
3.1
0
0.32
0.5685
0.0625
17
PHM 117.000
2.51
-0.09
2.35
2.55
12
0.32
0.5054
0.0639
8
PHM 118.000
2.05
-0.05
1.9
2.1
11
0.32
0.4417
0.0636
14
PHM 119.000
1.6
-0.2
1.5
1.65
14
0.32
0.3796
0.0616
6
Fri Aug 08 2025
Strike
PHM 114.000
PHM 115.000
PHM 116.000
PHM 117.000
PHM 118.000
PHM 119.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
1.3
+0
1.25
1.4
0
0.33
-0.3162
0.0557
10
PHM 115.000
2.05
+0
1.6
1.75
0
0.33
-0.3739
0.06
39
PHM 116.000
2.52
+0
2
2.15
0
0.32
-0.4354
0.0631
10
PHM 117.000
2.61
+0.035
2.45
2.65
6
0.32
-0.4992
0.0646
19
PHM 118.000
3.01
-0.09
3
3.2
8
0.32
-0.5635
0.0643
8
PHM 119.000
3.53
-0.17
3.5
3.8
4
0.31
-0.6263
0.0623
4
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
4.81
+0
4.8
5.1
0
0.32
0.6592
0.045
6
PHM 115.000
4.5
+0.1
4.2
4.4
5
0.32
0.6133
0.0475
322
PHM 116.000
3.85
+0
3.6
3.9
8
0.32
0.565
0.0493
1
PHM 117.000
3.25
-0.05
3
3.3
7
0.31
0.5153
0.0503
33
PHM 118.000
2.77
-0.055
2.6
2.9
5
0.32
0.465
0.0505
19
PHM 119.000
2.3
-0.075
2.2
2.35
2
0.31
0.4152
0.0498
11
Fri Aug 15 2025
Strike
PHM 114.000
PHM 115.000
PHM 116.000
PHM 117.000
PHM 118.000
PHM 119.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
1.77
-0.155
1.8
2
64
0.32
-0.344
0.0455
102
PHM 115.000
2.15
-0.125
2.2
2.35
37
0.32
-0.3905
0.048
117
PHM 116.000
2.57
-0.13
2.6
2.8
8
0.32
-0.4394
0.0499
0
PHM 117.000
2.99
-0.21
3
3.3
9
0.31
-0.4902
0.0511
17
PHM 118.000
3.9
+0.2
3.6
3.8
8
0.31
-0.5413
0.0513
9
PHM 119.000
4.49
+0.19
4.2
4.4
4
0.31
-0.592
0.0507
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
4.7
+0
5.3
6
0
0.33
0.6445
0.0386
11
PHM 115.000
4.8
+0
4.6
5.3
0
0.32
0.6052
0.0403
1
PHM 116.000
4.47
+0
4.1
4.9
0
0.33
0.5646
0.0415
3
PHM 117.000
2.53
+0
3.7
4.1
0
0.32
0.5227
0.0423
3
PHM 118.000
3.5
+0.05
3.2
3.6
4
0.32
0.4805
0.0426
5
PHM 119.000
1.8
+0
2.75
3
0
0.31
0.4384
0.0423
1
Fri Aug 22 2025
Strike
PHM 114.000
PHM 115.000
PHM 116.000
PHM 117.000
PHM 118.000
PHM 119.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
2.9
+0
2.15
2.7
0
0.32
-0.3595
0.0391
15
PHM 115.000
3.3
+0
2.55
3.1
0
0.32
-0.3994
0.0409
6
PHM 116.000
2.59
+0
2.9
3.4
0
0.31
-0.4409
0.0422
13
PHM 117.000
3.24
+0
3.6
3.8
0
0.31
-0.4838
0.0431
2
PHM 118.000
3.73
+0
4.1
4.3
0
0.31
-0.5269
0.0434
2
PHM 119.000
5.3
+0
4.6
4.9
0
0.31
-0.5698
0.0432
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
0
+0
5.8
6.7
0
0.33
0.636
0.0343
0
PHM 115.000
0
+0
5.1
6.1
0
0.33
0.6012
0.0356
0
PHM 116.000
0
+0
4.6
5.5
0
0.32
0.5652
0.0365
0
PHM 117.000
0
+0
4.1
4.9
0
0.32
0.5284
0.0372
0
PHM 118.000
2.36
+0
3.6
4.4
0
0.32
0.4912
0.0375
1
PHM 119.000
5.4
+0
3.2
3.9
0
0.32
0.4541
0.0374
2
Fri Aug 29 2025
Strike
PHM 114.000
PHM 115.000
PHM 116.000
PHM 117.000
PHM 118.000
PHM 119.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PHM 114.000
0
+0
2.55
3.1
0
0.31
-0.369
0.0349
0
PHM 115.000
0
+0
2.95
3.6
0
0.32
-0.4046
0.0362
0
PHM 116.000
4.1
+0
3.5
3.9
0
0.32
-0.4417
0.0372
2
PHM 117.000
0
+0
3.9
4.4
0
0.31
-0.4789
0.0379
0
PHM 118.000
5.34
+0
4.3
5.1
0
0.31
-0.5169
0.0383
4
PHM 119.000
4.1
+0
4.8
5.4
0
0.3
-0.5552
0.0383
2
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.