$119.85
1.671.41%
À la clôture: Sep 25, 5:00 PM EST
$119.85
N/A
Après les heures: Sep 25, 4:00 PM EST
PulteGroup Inc Chaîne d'Options
PHMNYSE
PulteGroup Options
View PulteGroup (PHM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.48
P/C Ratio (OI)
1.23
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid47.9
Ask51.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask46
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask41.4
volume0
Intrest0
Strike
80
80
Last Price0.34Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid32.9
Ask35.7
volume0
Intrest0
Strike
85
85
Last Price0.6Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid27.9
Ask30.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.9
Ask25.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask20.8
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask18.6
volume0
Intrest0
Strike
102
102
Last Price0.14Sep 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest10
Last Price-
Change
-
Bid15
Ask17.8
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask16.6
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask15.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask14.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.7
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask12.7
volume0
Intrest0
Strike
108
108
Last Price0.2Sep 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid9
Ask11.8
volume0
Intrest0
Strike
109
109
Last Price1.5Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price10.75Sep 23, 2026
Change
-0%
Bid8.6
Ask10.8
volume0
Intrest2
Strike
110
110
Last Price1.5Sep 10, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid7.6
Ask9.8
volume0
Intrest0
Strike
111
111
Last Price1.09Sep 15, 2026
Change
-0%
Bid0.1
Ask0.45
volume0
Intrest59
Last Price-
Change
-
Bid6.7
Ask8.6
volume0
Intrest0
Strike
112
112
Last Price0.28Sep 25, 2026
Change
0.7272%
Bid0.2
Ask0.5
volume1
Intrest1
Last Price-
Change
-
Bid5.9
Ask7.8
volume0
Intrest0
Strike
113
113
Last Price0.32Sep 25, 2026
Change
0.3250%
Bid-
Ask2.5
volume5
Intrest20
Last Price-
Change
-
Bid5.1
Ask6.9
volume0
Intrest0
Strike
114
114
Last Price0.4Sep 25, 2026
Change
0.4552.94%
Bid0.2
Ask0.75
volume3
Intrest1
Last Price-
Change
-
Bid4.2
Ask6
volume0
Intrest0
Strike
115
115
Last Price0.55Sep 25, 2026
Change
0.442.11%
Bid0.5
Ask0.65
volume6
Intrest3
Last Price-
Change
-
Bid3.4
Ask5.2
volume0
Intrest0
Strike
116
116
Last Price0.85Sep 25, 2026
Change
0.4534.62%
Bid0.75
Ask0.95
volume2
Intrest2
Last Price-
Change
-
Bid2.7
Ask4.5
volume0
Intrest0
Strike
117
117
Last Price1.55Sep 25, 2026
Change
0.3529.17%
Bid0.95
Ask1.85
volume56
Intrest4
Last Price2.2Sep 25, 2026
Change
-
Bid1.95
Ask3.7
volume1
Intrest0
Strike
118
118
Last Price1.2Sep 22, 2026
Change
-0%
Bid1.2
Ask2.25
volume0
Intrest9
Last Price7.1Sep 02, 2026
Change
-0%
Bid1.5
Ask3.1
volume0
Intrest1
Strike
119
119
Last Price2.34Sep 25, 2026
Change
0.010.43%
Bid1.5
Ask2.45
volume2
Intrest9
Last Price1.75Sep 25, 2026
Change
1.5546.97%
Bid1.75
Ask2.35
volume3
Intrest2
Strike
120
120
Last Price4.45Sep 18, 2026
Change
-0%
Bid2
Ask3.3
volume0
Intrest2
Last Price1.75Sep 25, 2026
Change
0.429.63%
Bid1.3
Ask1.85
volume7
Intrest5
Strike
121
121
Last Price3.5Sep 25, 2026
Change
-
Bid2.5
Ask3.1
volume1
Intrest0
Last Price1.1Sep 25, 2026
Change
-
Bid1.1
Ask1.5
volume7
Intrest0
Strike
122
122
Last Price4.25Sep 23, 2026
Change
-0%
Bid2.9
Ask4.9
volume0
Intrest10
Last Price1.71Sep 11, 2026
Change
-0%
Bid0.2
Ask1.4
volume0
Intrest2
Strike
123
123
Last Price5.8Sep 16, 2026
Change
-0%
Bid3.7
Ask6.1
volume0
Intrest1
Last Price1Sep 21, 2026
Change
-0%
Bid0.1
Ask2.05
volume0
Intrest4
Strike
124
124
Last Price4.2Sep 03, 2026
Change
-0%
Bid4.5
Ask6.3
volume0
Intrest1
Last Price1.22Sep 17, 2026
Change
-0%
Bid0.2
Ask1.5
volume0
Intrest21
Strike
125
125
Last Price-
Change
-
Bid5.3
Ask7
volume0
Intrest0
Last Price0.53Sep 25, 2026
Change
0.7257.6%
Bid0.25
Ask0.65
volume28
Intrest2
Strike
126
126
Last Price-
Change
-
Bid6.2
Ask7.8
volume0
Intrest0
Last Price0.5Sep 23, 2026
Change
-0%
Bid0.25
Ask0.6
volume0
Intrest13
Strike
127
127
Last Price-
Change
-
Bid7
Ask9
volume0
Intrest0
Last Price0.55Sep 22, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest1
Strike
128
128
Last Price7.7Sep 08, 2026
Change
-0%
Bid7.8
Ask10
volume0
Intrest1
Last Price0.24Sep 18, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Strike
129
129
Last Price-
Change
-
Bid8.8
Ask10.6
volume0
Intrest0
Last Price0.6Sep 15, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest7
Strike
130
130
Last Price-
Change
-
Bid9.4
Ask11.7
volume0
Intrest0
Last Price0.35Sep 15, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest100
Strike
131
131
Last Price-
Change
-
Bid10.4
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid11.7
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid12.7
Ask14.7
volume0
Intrest0
Last Price0.82Sep 08, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest5
Strike
134
134
Last Price-
Change
-
Bid13.6
Ask16.2
volume0
Intrest0
Last Price0.35Sep 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest4
Strike
135
135
Last Price9.1Aug 31, 2026
Change
-0%
Bid14.7
Ask17.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid15.2
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid16.7
Ask19
volume0
Intrest0
Last Price0.52Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
138
138
Last Price-
Change
-
Bid17.3
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid18.6
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid19.4
Ask21.9
volume0
Intrest0
Last Price0.75Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid19.4
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid21.1
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid22.6
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid23.2
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid23.4
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid29.6
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid34.2
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid39.7
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid44.4
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid49.4
Ask52.2
volume0
Intrest0