Dark

PHM
Pultegroup, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

128.55USD+1.420%(+1.80)1,065,613

128.52Bid 134.36Ask 5.84Spread

Pre-market

Aug 26, 2026 9:20:30 AM EDT

130.76USD+3.164%(+4.01)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

128.55USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4	44	3	64

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			PHM260911C00170000
165 C	0	0%	0			PHM260911C00165000
160 C	0	0%	0			PHM260911C00160000
155 C	0	0%	0			PHM260911C00155000
150 C	0	0%	0			PHM260911C00150000
147 C	1.28	0%	1	1	08-18	PHM260911C00147000
146 C	0.57	-38.04%	3	6	08-18	PHM260911C00146000
145 C	1.60	+9.59%	1	2	08-18	PHM260911C00145000
144 C	0	0%	0			PHM260911C00144000
143 C	0.70	-52.38%	1	4	08-24	PHM260911C00143000
142 C	0	0%	0			PHM260911C00142000
141 C	0	0%	0			PHM260911C00141000
140 C	0.95	0%	6	6	08-26	PHM260911C00140000
139 C	0.50	0%	1	1	08-27	PHM260911C00139000
138 C	1.25	0%	5	5	08-26	PHM260911C00138000
137 C	0	0%	0			PHM260911C00137000
136 C	1.05	0%	6	6	08-27	PHM260911C00136000
135 C	0	0%	0			PHM260911C00135000
134 C	3.35	0%	6	1	07-31	PHM260911C00134000
133 C	2.50	+11.11%	2	4	08-24	PHM260911C00133000
132 C	2.69	-34.07%	2	2	08-18	PHM260911C00132000
131 C	3.10	-21.52%	2	2	08-18	PHM260911C00131000
130 C	3.00	-40.94%	1	2	08-18	PHM260911C00130000
129 C	5.75	-37.50%	2	2	08-12	PHM260911C00129000
128 C	0	0%	0			PHM260911C00128000
127 C	0	0%	0			PHM260911C00127000
126 C	11.10	0%	1	1	08-05	PHM260911C00126000
125 C	0	0%	0			PHM260911C00125000
124 C	7.50	0%	1	1	08-21	PHM260911C00124000
123 C	0	0%	0			PHM260911C00123000
122 C	0	0%	0			PHM260911C00122000
121 C	0	0%	0			PHM260911C00121000
120 C	0	0%	0			PHM260911C00120000
119 C	0	0%	0			PHM260911C00119000
118 C	0	0%	0			PHM260911C00118000
117 C	0	0%	0			PHM260911C00117000
116 C	0	0%	0			PHM260911C00116000
115 C	0	0%	0			PHM260911C00115000
110 C	20.07	0%	2	2	08-14	PHM260911C00110000
105 C	0	0%	0			PHM260911C00105000
100 C	0	0%	0			PHM260911C00100000
95 C	0	0%	0			PHM260911C00095000
90 C	0	0%	0			PHM260911C00090000
85 C	0	0%	0			PHM260911C00085000
80 C	0	0%	0			PHM260911C00080000
75 C	0	0%	0			PHM260911C00075000
70 C	0	0%	0			PHM260911C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			PHM260911P00170000
165 P	0	0%	0			PHM260911P00165000
160 P	0	0%	0			PHM260911P00160000
155 P	0	0%	0			PHM260911P00155000
150 P	0	0%	0			PHM260911P00150000
147 P	0	0%	0			PHM260911P00147000
146 P	0	0%	0			PHM260911P00146000
145 P	0	0%	0			PHM260911P00145000
144 P	0	0%	0			PHM260911P00144000
143 P	12.30	0%	1	1	08-05	PHM260911P00143000
142 P	0	0%	0			PHM260911P00142000
141 P	0	0%	0			PHM260911P00141000
140 P	0	0%	0			PHM260911P00140000
139 P	0	0%	0			PHM260911P00139000
138 P	0	0%	0			PHM260911P00138000
137 P	0	0%	0			PHM260911P00137000
136 P	0	0%	0			PHM260911P00136000
135 P	0	0%	0			PHM260911P00135000
134 P	0	0%	0			PHM260911P00134000
133 P	0	0%	0			PHM260911P00133000
132 P	5.72	0%	2	0	08-13	PHM260911P00132000
131 P	6.40	+21.90%	1	1	08-20	PHM260911P00131000
130 P	0	0%	0			PHM260911P00130000
129 P	2.74	-19.65%	1	1	08-24	PHM260911P00129000
128 P	4.35	0%	4	2	08-12	PHM260911P00128000
127 P	2.59	-34.26%	1	2	08-24	PHM260911P00127000
126 P	0	0%	0			PHM260911P00126000
125 P	2.70	0%	1	1	08-14	PHM260911P00125000
124 P	0	0%	0			PHM260911P00124000
123 P	1.45	0%	1	1	08-25	PHM260911P00123000
122 P	1.32	-48.24%	1	1	08-19	PHM260911P00122000
121 P	0	0%	0			PHM260911P00121000
120 P	0.76	-24.00%	1	6	08-24	PHM260911P00120000
119 P	1.04	0%	1	1	08-17	PHM260911P00119000
118 P	0.88	-3.30%	2	20	08-18	PHM260911P00118000
117 P	0	0%	0			PHM260911P00117000
116 P	0.91	0%	1	1	08-17	PHM260911P00116000
115 P	0.62	+8.77%	2	20	08-18	PHM260911P00115000
110 P	0.80	0%	8	8	08-03	PHM260911P00110000
105 P	0	0%	0			PHM260911P00105000
100 P	0.05	0%	1	1	08-14	PHM260911P00100000
95 P	0	0%	0			PHM260911P00095000
90 P	0	0%	0			PHM260911P00090000
85 P	0	0%	0			PHM260911P00085000
80 P	0	0%	0			PHM260911P00080000
75 P	0	0%	0			PHM260911P00075000
70 P	0	0%	0			PHM260911P00070000

document.getElementById("YqP0CQ").onerror = function(){this.style.display='none';}; .dark-mode .GRLSJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRLSJx{ color: #333333; background-color: white; border: 2px solid #333333; }PHMPultegroup, Inc.stock NYSE