Dark

PHM
Pultegroup, Inc.
stock NYSE

Market Open

Jul 15, 2026 2:15:15 PM EDT

125.70USD+0.915%(+1.14)527,155

119.79Bid 130.79Ask 11.00Spread

Pre-market

Jul 14, 2026 8:31:30 AM EDT

125.90USD+1.076%(+1.34)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

124.56USD-0.016%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
594	1,871	344	1,667

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.15	-62.50%	1	59	06-23	PHM270115C00220000
210 C	1.65	+6.45%	2	15	01-21	PHM270115C00210000
200 C	0.80	+6.67%	2	23	06-01	PHM270115C00200000
195 C	0.80	-85.19%	1	6	05-07	PHM270115C00195000
190 C	4.00	-6.98%	1	7	02-04	PHM270115C00190000
185 C	1.60	+25.00%	5	10	06-16	PHM270115C00185000
180 C	1.25	0.00%	1	121	05-11	PHM270115C00180000
175 C	2.99	-28.81%	2	89	07-02	PHM270115C00175000
170 C	5.42	+4.23%	86	527	06-25	PHM270115C00170000
165 C	6.30	+85.29%	22	161	06-24	PHM270115C00165000
160 C	7.40	+72.09%	32	57	06-24	PHM270115C00160000
155 C	8.60	0.00%	1	37	06-30	PHM270115C00155000
150 C	5.00	-5.66%	7	69	07-09	PHM270115C00150000
145 C	5.90	-52.80%	1	362	07-13	PHM270115C00145000
140 C	7.26	-0.55%	1	70	07-13	PHM270115C00140000
135 C	8.90	-7.29%	1	132	07-13	PHM270115C00135000
130 C	15.32	-24.12%	1	126	07-06	PHM270115C00130000
125 C	13.30	+65.22%	1	48	06-10	PHM270115C00125000
120 C	21.35	-17.92%	1	158	07-06	PHM270115C00120000
115 C	24.60	-18.81%	1	44	07-02	PHM270115C00115000
110 C	33.98	+75.15%	2	23	06-24	PHM270115C00110000
105 C	25.08	+29.28%	4	60	07-14	PHM270115C00105000
100 C	29.10	+0.14%	2	93	06-11	PHM270115C00100000
95 C	33.00	+1.38%	27	24	06-09	PHM270115C00095000
90 C	50.40	+54.13%	2	13	06-29	PHM270115C00090000
85 C	56.70	+68.00%	4	13	06-30	PHM270115C00085000
80 C	50.00	+10.74%	1	10	06-17	PHM270115C00080000
75 C	49.00	+8.89%	1	7	05-06	PHM270115C00075000
70 C	56.49	-10.62%	1	33	07-14	PHM270115C00070000
65 C	52.50	-33.54%	2	34	05-04	PHM270115C00065000
60 C	57.94	-12.87%	6	15	03-30	PHM270115C00060000
55 C	73.10	+10.59%	3	9	01-23	PHM270115C00055000
50 C	85.58	+12.90%	5	10	02-26	PHM270115C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			PHM270115P00220000
210 P	0	0%	0			PHM270115P00210000
200 P	0	0%	0			PHM270115P00200000
195 P	0	0%	0			PHM270115P00195000
190 P	71.80	+1.83%	4	4	03-23	PHM270115P00190000
185 P	0	0%	0			PHM270115P00185000
180 P	0	0%	0			PHM270115P00180000
175 P	61.40	+55.52%	5	5	03-20	PHM270115P00175000
170 P	0	0%	0			PHM270115P00170000
165 P	54.95	0%	1	1	02-04	PHM270115P00165000
160 P	0	0%	0			PHM270115P00160000
155 P	59.20	+27.72%	1	1	04-15	PHM270115P00155000
150 P	25.31	-51.73%	1	4	09-12	PHM270115P00150000
145 P	31.95	-1.69%	1	15	05-12	PHM270115P00145000
140 P	27.95	+75.79%	1	107	05-12	PHM270115P00140000
135 P	15.10	-23.74%	10	119	07-08	PHM270115P00135000
130 P	15.50	+56.72%	6	88	07-08	PHM270115P00130000
125 P	12.04	-2.11%	4	257	07-14	PHM270115P00125000
120 P	9.55	+29.93%	1	260	07-14	PHM270115P00120000
115 P	4.70	-38.16%	1	64	06-29	PHM270115P00115000
110 P	6.84	+0.59%	2	278	06-18	PHM270115P00110000
105 P	4.39	-5.59%	4	199	07-14	PHM270115P00105000
100 P	3.30	+37.50%	15	47	07-13	PHM270115P00100000
95 P	1.55	-49.18%	10	36	06-29	PHM270115P00095000
90 P	1.88	-6.00%	1	38	07-08	PHM270115P00090000
85 P	0.95	0.00%	1	16	06-30	PHM270115P00085000
80 P	0.93	-62.04%	1	25	06-24	PHM270115P00080000
75 P	1.40	-6.67%	2	34	06-02	PHM270115P00075000
70 P	0.70	-9.09%	4	333	06-16	PHM270115P00070000
65 P	0.36	-67.27%	8	22	07-14	PHM270115P00065000
60 P	0.22	-53.19%	15	28	07-13	PHM270115P00060000
55 P	0.95	-54.76%	10	18	08-11	PHM270115P00055000
50 P	0.45	+50.00%	2	12	06-04	PHM270115P00050000

document.getElementById("PzZ6vH").onerror = function(){this.style.display='none';}; .dark-mode .dgdQps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgdQps{ color: #333333; background-color: white; border: 2px solid #333333; }PHMPultegroup, Inc.stock NYSE