$126.25
-0.18-0.14%
At close: Dec 12, 4:00 PM EST
$126.51
0.260.21%
Pre-Market: 8:29 AM EST
Comments
Loading...
PulteGroup (NYSE:PHM) Stock, Option Chain
Option chain shows key data for PulteGroup's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for PulteGroup.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price96.78Dec 15, 2025
Change
-0%
Bid95.5
Ask98.1
volume0
Intrest1
Strike
30
30
Last Price0.2Mar 03, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest113
Last Price91.91Dec 15, 2025
Change
-0%
Bid90.6
Ask93.1
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid87.6
Ask90.6
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price86.88Dec 15, 2025
Change
-0%
Bid85.1
Ask88.1
volume0
Intrest0
Strike
40
40
Last Price0.1Jul 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid82.2
Ask85.6
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price71.3Jun 17, 2024
Change
-0%
Bid80.1
Ask83.1
volume0
Intrest0
Strike
45
45
Last Price1Apr 07, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest12
Last Price86.44Oct 01, 2025
Change
-0%
Bid77.2
Ask81.2
volume0
Intrest0
Strike
47.5
47.5
Last Price0.12Jul 24, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest14
Last Price83.52Oct 02, 2025
Change
-0%
Bid75.1
Ask78.1
volume0
Intrest0
Strike
50
50
Last Price0.05Sep 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price49.42May 01, 2025
Change
-0%
Bid70.1
Ask73.1
volume0
Intrest0
Strike
55
55
Last Price0.65Dec 18, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price52.62Feb 02, 2024
Change
-0%
Bid67.6
Ask70.6
volume0
Intrest0
Strike
57.5
57.5
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid65.1
Ask68.1
volume0
Intrest0
Strike
60
60
Last Price0.99Feb 11, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest9
Last Price-
Change
-
Bid62.7
Ask65.6
volume0
Intrest0
Strike
62.5
62.5
Last Price2.8Apr 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price49.2Jan 08, 2025
Change
-0%
Bid60.1
Ask63.1
volume0
Intrest0
Strike
65
65
Last Price0.17Aug 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest95
Last Price58.98Dec 12, 2025
Change
-0%
Bid58.1
Ask60.6
volume0
Intrest0
Strike
67.5
67.5
Last Price0.17Aug 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest70
Last Price49.32Nov 14, 2025
Change
-0%
Bid55.1
Ask58.1
volume0
Intrest2
Strike
70
70
Last Price0.22Aug 12, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest152
Last Price40Jul 03, 2024
Change
-0%
Bid53.1
Ask55.6
volume0
Intrest0
Strike
72.5
72.5
Last Price0.55Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest94
Last Price42.1Jan 29, 2025
Change
-0%
Bid50.1
Ask53.1
volume0
Intrest0
Strike
75
75
Last Price0.2Sep 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Last Price-
Change
-
Bid47.9
Ask50.5
volume0
Intrest0
Strike
77.5
77.5
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Last Price46.82Dec 15, 2025
Change
-0%
Bid45.6
Ask48
volume0
Intrest0
Strike
80
80
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Last Price-
Change
-
Bid42.2
Ask45.5
volume0
Intrest0
Strike
82.5
82.5
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Last Price41.68Dec 15, 2025
Change
-0%
Bid40.6
Ask42.8
volume0
Intrest312
Strike
85
85
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest987
Last Price39.29Dec 15, 2025
Change
-0%
Bid37.2
Ask41.2
volume0
Intrest2
Strike
87.5
87.5
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Last Price29.75Feb 12, 2024
Change
-0%
Bid35.6
Ask38
volume0
Intrest0
Strike
90
90
Last Price0.17Nov 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest174
Last Price34.29Dec 15, 2025
Change
-0%
Bid33.6
Ask35.1
volume0
Intrest0
Strike
92.5
92.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price31.43Dec 15, 2025
Change
-0%
Bid31.2
Ask32.2
volume0
Intrest0
Strike
95
95
Last Price0.37Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest344
Last Price29.43Dec 15, 2025
Change
-0%
Bid28.1
Ask30.3
volume0
Intrest0
Strike
97.5
97.5
Last Price0.1Nov 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest107
Last Price25.9Dec 15, 2025
Change
-0%
Bid25.7
Ask27.9
volume0
Intrest1
Strike
100
100
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest302
Last Price21.2Dec 15, 2025
Change
-0%
Bid20.4
Ask23
volume0
Intrest7
Strike
105
105
Last Price0.09Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest307
Last Price-
Change
-
Bid18.6
Ask21
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask20.7
volume0
Intrest0
Strike
108
108
Last Price0.11Dec 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest20
Last Price-
Change
-
Bid16.4
Ask19
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price16.81Dec 15, 2025
Change
-0%
Bid15.6
Ask18
volume0
Intrest1
Strike
110
110
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest257
Last Price-
Change
-
Bid14.6
Ask17
volume0
Intrest0
Strike
111
111
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask16
volume0
Intrest0
Strike
112
112
Last Price1.07Nov 25, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Last Price14.5Dec 05, 2025
Change
-0%
Bid12.6
Ask15
volume0
Intrest0
Strike
113
113
Last Price0.35Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest8
Last Price13.53Dec 05, 2025
Change
-0%
Bid11.6
Ask14
volume0
Intrest0
Strike
114
114
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest2
Last Price11.81Dec 15, 2025
Change
-0%
Bid10.6
Ask13.1
volume0
Intrest0
Strike
115
115
Last Price0.12Dec 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest569
Last Price-
Change
-
Bid9.6
Ask12.1
volume0
Intrest0
Strike
116
116
Last Price0.16Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid8.4
Ask11.2
volume0
Intrest0
Strike
117
117
Last Price0.2Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest16
Last Price-
Change
-
Bid7.3
Ask10.2
volume0
Intrest0
Strike
118
118
Last Price0.24Dec 15, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest33
Last Price10.3Dec 05, 2025
Change
-0%
Bid6.8
Ask9.2
volume0
Intrest5
Strike
119
119
Last Price0.4Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest11
Last Price7.47Dec 15, 2025
Change
-0%
Bid6.5
Ask7.4
volume0
Intrest409
Strike
120
120
Last Price0.52Dec 15, 2025
Change
-0%
Bid0.2
Ask0.9
volume0
Intrest346
Last Price6.81Dec 12, 2025
Change
-0%
Bid5
Ask7.2
volume0
Intrest1
Strike
121
121
Last Price0.55Dec 15, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest60
Last Price4.8Nov 25, 2025
Change
-0%
Bid4.2
Ask5.5
volume0
Intrest30
Strike
122
122
Last Price0.75Dec 15, 2025
Change
-0%
Bid0.4
Ask0.9
volume0
Intrest127
Last Price4.57Dec 08, 2025
Change
-0%
Bid3.6
Ask4.8
volume0
Intrest8
Strike
123
123
Last Price1.08Dec 15, 2025
Change
-0%
Bid0.65
Ask1.1
volume0
Intrest23
Last Price3.9Dec 15, 2025
Change
-0%
Bid2.3
Ask5.7
volume0
Intrest15
Strike
124
124
Last Price1.19Dec 15, 2025
Change
-0%
Bid0.95
Ask1.4
volume0
Intrest30
Last Price3.1Dec 15, 2025
Change
-0%
Bid2.9
Ask3.4
volume0
Intrest402
Strike
125
125
Last Price1.65Dec 15, 2025
Change
-0%
Bid1
Ask1.75
volume0
Intrest299
Last Price2.65Dec 15, 2025
Change
-0%
Bid2.3
Ask3.3
volume0
Intrest36
Strike
126
126
Last Price2Dec 15, 2025
Change
-0%
Bid1.75
Ask2.3
volume0
Intrest120
Last Price2.2Dec 15, 2025
Change
-0%
Bid1.75
Ask2.75
volume0
Intrest48
Strike
127
127
Last Price2.45Dec 15, 2025
Change
-0%
Bid2.15
Ask2.9
volume0
Intrest40
Last Price1.6Dec 15, 2025
Change
-0%
Bid1.1
Ask2
volume0
Intrest103
Strike
128
128
Last Price3.2Dec 15, 2025
Change
-0%
Bid2.6
Ask3.9
volume0
Intrest327
Last Price1.2Dec 15, 2025
Change
-0%
Bid0.95
Ask2.65
volume0
Intrest61
Strike
129
129
Last Price4Dec 15, 2025
Change
-0%
Bid1.6
Ask5.7
volume0
Intrest45
Last Price1Dec 15, 2025
Change
-0%
Bid0.75
Ask1.05
volume0
Intrest699
Strike
130
130
Last Price4.65Dec 15, 2025
Change
-0%
Bid3.6
Ask5.3
volume0
Intrest173
Last Price0.77Dec 15, 2025
Change
-0%
Bid0.35
Ask0.8
volume0
Intrest46
Strike
131
131
Last Price6.05Dec 12, 2025
Change
-0%
Bid4.1
Ask5.8
volume0
Intrest2
Last Price0.45Dec 15, 2025
Change
-0%
Bid0.35
Ask0.6
volume0
Intrest69
Strike
132
132
Last Price5.78Dec 15, 2025
Change
-0%
Bid4.6
Ask6.7
volume0
Intrest20
Last Price0.41Dec 15, 2025
Change
-0%
Bid0.1
Ask0.55
volume0
Intrest248
Strike
133
133
Last Price-
Change
-
Bid5.7
Ask7.9
volume0
Intrest0
Last Price0.17Dec 15, 2025
Change
-0%
Bid0.15
Ask0.35
volume0
Intrest21
Strike
134
134
Last Price-
Change
-
Bid6.8
Ask8.9
volume0
Intrest0
Last Price0.2Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest434
Strike
135
135
Last Price10.66Dec 08, 2025
Change
-0%
Bid7.9
Ask9.8
volume0
Intrest33
Last Price0.35Dec 08, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Strike
136
136
Last Price-
Change
-
Bid8.6
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid8.6
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid10.5
Ask13
volume0
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid10.6
Ask13.9
volume0
Intrest0
Last Price0.15Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest291
Strike
140
140
Last Price21.5Nov 07, 2025
Change
-0%
Bid11.6
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid12.6
Ask16.1
volume0
Intrest0
Last Price0.2Dec 04, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest168
Strike
145
145
Last Price12.6Sep 09, 2025
Change
-0%
Bid16.6
Ask20.5
volume0
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest69
Strike
150
150
Last Price-
Change
-
Bid22.2
Ask25.2
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest693
Strike
155
155
Last Price22.62Sep 15, 2025
Change
-0%
Bid26.6
Ask30.1
volume0
Intrest0
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest53
Strike
160
160
Last Price60.4Jun 18, 2025
Change
-0%
Bid31.6
Ask35.5
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest28
Strike
165
165
Last Price-
Change
-
Bid36.6
Ask40.5
volume0
Intrest0
Last Price0.3Oct 14, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest26
Strike
170
170
Last Price-
Change
-
Bid41.6
Ask45.5
volume0
Intrest0
Last Price0.62Sep 18, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest19
Strike
175
175
Last Price-
Change
-
Bid46.6
Ask50.5
volume0
Intrest0
Last Price0.6Aug 26, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest20
Strike
180
180
Last Price-
Change
-
Bid51.6
Ask55.5
volume0
Intrest0
Last Price0.27Aug 21, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Strike
185
185
Last Price-
Change
-
Bid56.6
Ask60.5
volume0
Intrest0
Last Price0.25Aug 28, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid62.2
Ask65.2
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
195
195
Last Price-
Change
-
Bid66.6
Ask70.5
volume0
Intrest0
Last Price0.18Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest10
Strike
200
200
Last Price-
Change
-
Bid71.6
Ask75
volume0
Intrest0
Last Price0.55Jan 21, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid81.6
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid91.6
Ask95.5
volume0
Intrest0
