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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	26	7	83

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			PHM260925C00170000
165 C	0	0%	0			PHM260925C00165000
160 C	0	0%	0			PHM260925C00160000
155 C	0	0%	0			PHM260925C00155000
150 C	0	0%	0			PHM260925C00150000
147 C	0.85	0%	2	2	08-18	PHM260925C00147000
146 C	0	0%	0			PHM260925C00146000
145 C	0	0%	0			PHM260925C00145000
144 C	0	0%	0			PHM260925C00144000
143 C	0.83	-62.27%	1	1	08-27	PHM260925C00143000
142 C	0	0%	0			PHM260925C00142000
141 C	2.45	0%	1	1	08-25	PHM260925C00141000
140 C	0	0%	0			PHM260925C00140000
139 C	1.55	0%	7	7	08-27	PHM260925C00139000
138 C	2.26	0%	7	6	08-25	PHM260925C00138000
137 C	0	0%	0			PHM260925C00137000
136 C	0	0%	0			PHM260925C00136000
135 C	3.37	+9.42%	1	2	08-25	PHM260925C00135000
134 C	3.62	0%	2	2	08-24	PHM260925C00134000
133 C	3.85	0%	1	1	08-25	PHM260925C00133000
132 C	0	0%	0			PHM260925C00132000
131 C	5.31	-18.31%	2	2	08-17	PHM260925C00131000
130 C	5.60	-24.83%	4	2	08-17	PHM260925C00130000
129 C	5.93	0%	2	0	08-17	PHM260925C00129000
128 C	4.23	-45.77%	1	2	08-27	PHM260925C00128000
127 C	0	0%	0			PHM260925C00127000
126 C	0	0%	0			PHM260925C00126000
125 C	9.30	0%	2	2	08-19	PHM260925C00125000
124 C	7.00	0%	1	1	08-27	PHM260925C00124000
123 C	0	0%	0			PHM260925C00123000
122 C	0	0%	0			PHM260925C00122000
121 C	0	0%	0			PHM260925C00121000
120 C	14.70	+20.29%	1	1	08-11	PHM260925C00120000
119 C	0	0%	0			PHM260925C00119000
118 C	0	0%	0			PHM260925C00118000
117 C	0	0%	0			PHM260925C00117000
116 C	0	0%	0			PHM260925C00116000
115 C	0	0%	0			PHM260925C00115000
110 C	0	0%	0			PHM260925C00110000
105 C	0	0%	0			PHM260925C00105000
100 C	0	0%	0			PHM260925C00100000
95 C	0	0%	0			PHM260925C00095000
90 C	0	0%	0			PHM260925C00090000
85 C	0	0%	0			PHM260925C00085000
80 C	0	0%	0			PHM260925C00080000
75 C	0	0%	0			PHM260925C00075000
70 C	0	0%	0			PHM260925C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			PHM260925P00170000
165 P	0	0%	0			PHM260925P00165000
160 P	0	0%	0			PHM260925P00160000
155 P	0	0%	0			PHM260925P00155000
150 P	0	0%	0			PHM260925P00150000
147 P	0	0%	0			PHM260925P00147000
146 P	0	0%	0			PHM260925P00146000
145 P	0	0%	0			PHM260925P00145000
144 P	0	0%	0			PHM260925P00144000
143 P	0	0%	0			PHM260925P00143000
142 P	0	0%	0			PHM260925P00142000
141 P	12.00	0%	1	1	08-19	PHM260925P00141000
140 P	0	0%	0			PHM260925P00140000
139 P	0	0%	0			PHM260925P00139000
138 P	11.80	0%	1	1	08-17	PHM260925P00138000
137 P	0	0%	0			PHM260925P00137000
136 P	0	0%	0			PHM260925P00136000
135 P	7.60	0%	1	1	08-25	PHM260925P00135000
134 P	9.80	0%	1	1	08-18	PHM260925P00134000
133 P	0	0%	0			PHM260925P00133000
132 P	7.40	-10.84%	1	2	08-27	PHM260925P00132000
131 P	0	0%	0			PHM260925P00131000
130 P	0	0%	0			PHM260925P00130000
129 P	3.89	0%	1	1	08-24	PHM260925P00129000
128 P	0	0%	0			PHM260925P00128000
127 P	4.20	0%	7	7	08-27	PHM260925P00127000
126 P	0	0%	0			PHM260925P00126000
125 P	3.20	0%	1	1	08-21	PHM260925P00125000
124 P	0	0%	0			PHM260925P00124000
123 P	2.65	0%	8	8	08-27	PHM260925P00123000
122 P	2.35	0%	8	8	08-27	PHM260925P00122000
121 P	1.85	-15.91%	1	2	08-24	PHM260925P00121000
120 P	2.00	+19.76%	16	18	08-27	PHM260925P00120000
119 P	1.65	0%	32	32	08-27	PHM260925P00119000
118 P	0	0%	0			PHM260925P00118000
117 P	1.35	0%	1	1	08-27	PHM260925P00117000
116 P	1.22	0%	1	1	08-17	PHM260925P00116000
115 P	0	0%	0			PHM260925P00115000
110 P	0	0%	0			PHM260925P00110000
105 P	0.53	0%	5	5	08-10	PHM260925P00105000
100 P	0	0%	0			PHM260925P00100000
95 P	0	0%	0			PHM260925P00095000
90 P	0	0%	0			PHM260925P00090000
85 P	0	0%	0			PHM260925P00085000
80 P	0	0%	0			PHM260925P00080000
75 P	0	0%	0			PHM260925P00075000
70 P	0	0%	0			PHM260925P00070000

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