Dark

Check out our API

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

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
89	263	106	272

PHM Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PHM Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PHM Dec 18, 2026 Exp. - Max Pain @ $130.00

Puts

Calls

PHM Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0	0%	0			PHM261218C00210000
200 C	1.10	0%	4	4	07-01	PHM261218C00200000
195 C	0.50	-62.96%	11	17	07-28	PHM261218C00195000
190 C	0.20	-87.88%	2	5	08-24	PHM261218C00190000
185 C	0.30	-72.22%	1	1	06-03	PHM261218C00185000
180 C	1.50	-78.54%	1	2	06-22	PHM261218C00180000
175 C	1.15	-30.30%	6	8	08-14	PHM261218C00175000
170 C	4.20	-2.33%	3	18	06-26	PHM261218C00170000
165 C	4.30	-15.69%	3	17	07-01	PHM261218C00165000
160 C	2.30	-42.50%	8	34	08-26	PHM261218C00160000
155 C	3.60	-23.40%	4	11	07-30	PHM261218C00155000
150 C	3.50	-14.63%	7	28	08-18	PHM261218C00150000
145 C	5.90	+31.11%	1	22	07-24	PHM261218C00145000
140 C	6.20	-10.14%	1	38	08-20	PHM261218C00140000
135 C	8.31	-10.74%	16	24	08-25	PHM261218C00135000
130 C	10.58	-8.79%	16	34	08-25	PHM261218C00130000
125 C	14.80	+3.50%	3	21	08-10	PHM261218C00125000
120 C	15.36	+13.78%	1	21	07-09	PHM261218C00120000
115 C	23.50	-17.92%	2	17	07-29	PHM261218C00115000
110 C	21.61	+60.07%	1	13	07-09	PHM261218C00110000
105 C	0	0%	0			PHM261218C00105000
100 C	31.77	-20.69%	1	1	08-03	PHM261218C00100000
95 C	0	0%	0			PHM261218C00095000
90 C	40.87	+30.41%	1	3	08-25	PHM261218C00090000
85 C	35.31	-34.72%	2	12	05-04	PHM261218C00085000
80 C	0	0%	0			PHM261218C00080000
75 C	0	0%	0			PHM261218C00075000
70 C	63.92	0%	1	1	01-15	PHM261218C00070000
65 C	0	0%	0			PHM261218C00065000
60 C	0	0%	0			PHM261218C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			PHM261218P00210000
200 P	0	0%	0			PHM261218P00200000
195 P	0	0%	0			PHM261218P00195000
190 P	0	0%	0			PHM261218P00190000
185 P	0	0%	0			PHM261218P00185000
180 P	0	0%	0			PHM261218P00180000
175 P	0	0%	0			PHM261218P00175000
170 P	0	0%	0			PHM261218P00170000
165 P	0	0%	0			PHM261218P00165000
160 P	0	0%	0			PHM261218P00160000
155 P	23.10	0%	4	4	06-24	PHM261218P00155000
150 P	0	0%	0			PHM261218P00150000
145 P	0	0%	0			PHM261218P00145000
140 P	13.70	+0.29%	10	13	06-30	PHM261218P00140000
135 P	16.80	+38.84%	4	10	07-09	PHM261218P00135000
130 P	10.35	+1.77%	1	79	08-17	PHM261218P00130000
125 P	8.30	+14.48%	2	38	08-27	PHM261218P00125000
120 P	6.10	+17.31%	4	99	08-27	PHM261218P00120000
115 P	3.64	-20.87%	2	19	08-19	PHM261218P00115000
110 P	3.60	-1.37%	5	29	08-18	PHM261218P00110000
105 P	3.30	-15.60%	1	12	07-22	PHM261218P00105000
100 P	1.50	+20.00%	1	10	08-11	PHM261218P00100000
95 P	5.30	0.00%	3	9	12-29	PHM261218P00095000
90 P	0.70	-46.97%	3	5	08-11	PHM261218P00090000
85 P	0.55	-78.43%	2	5	08-10	PHM261218P00085000
80 P	1.45	-34.09%	2	4	06-08	PHM261218P00080000
75 P	1.10	-21.43%	1	2	06-10	PHM261218P00075000
70 P	1.10	-26.67%	2	15	04-08	PHM261218P00070000
65 P	0.10	-71.43%	1	14	08-11	PHM261218P00065000
60 P	0.50	0.00%	1	11	06-04	PHM261218P00060000

Share