Dark

Check out our Dark Pool Levels

PHM
Pultegroup, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:55 PM EDT

124.58USD+0.671%(+0.83)1,651,366

117.80Bid 133.22Ask 15.42Spread

Pre-market

Jul 14, 2026 8:31:30 AM EDT

125.90USD+1.737%(+2.15)2,026

After-hours

Jul 14, 2026 4:10:30 PM EDT

124.56USD-0.016%(-0.02)2

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
314	528	19	787

PHM Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

PHM Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

PHM Jan 21, 2028 Exp. - Max Pain @ $110.00

Puts

Calls

PHM Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	3.40	-44.72%	1	13	07-09	PHM280121C00210000
200 C	5.11	+11.09%	2	4	07-09	PHM280121C00200000
195 C	4.80	-26.94%	1	82	07-09	PHM280121C00195000
190 C	5.70	0%	4	4	07-08	PHM280121C00190000
185 C	0	0%	0			PHM280121C00185000
180 C	7.20	0%	5	5	07-08	PHM280121C00180000
175 C	14.75	+46.04%	1	5	06-24	PHM280121C00175000
170 C	9.20	+2.34%	4	5	07-08	PHM280121C00170000
165 C	0	0%	0			PHM280121C00165000
160 C	11.60	-38.72%	2	106	07-08	PHM280121C00160000
155 C	13.10	-36.10%	2	25	07-08	PHM280121C00155000
150 C	12.70	-4.51%	2	32	06-10	PHM280121C00150000
145 C	21.60	+10.77%	2	4	02-03	PHM280121C00145000
140 C	15.20	-3.80%	1	20	03-27	PHM280121C00140000
135 C	16.90	-0.59%	1	2	03-27	PHM280121C00135000
130 C	27.15	-16.46%	2	216	07-07	PHM280121C00130000
125 C	21.80	+10.83%	1	5	05-28	PHM280121C00125000
120 C	28.00	-0.43%	2	22	06-18	PHM280121C00120000
115 C	29.75	+1.88%	2	99	06-17	PHM280121C00115000
110 C	28.30	-2.75%	1	11	06-05	PHM280121C00110000
105 C	46.40	-2.42%	73	128	06-30	PHM280121C00105000
100 C	50.95	+25.03%	1	14	06-24	PHM280121C00100000
95 C	51.60	+15.57%	4	14	06-30	PHM280121C00095000
90 C	53.00	-7.07%	2	5	07-02	PHM280121C00090000
85 C	48.30	+3.87%	4	8	06-15	PHM280121C00085000
80 C	50.15	+9.21%	2	4	04-16	PHM280121C00080000
75 C	58.26	-11.05%	2	1	03-06	PHM280121C00075000
70 C	52.95	0%	6	6	03-30	PHM280121C00070000
65 C	0	0%	0			PHM280121C00065000
60 C	69.00	-1.43%	9	2	03-06	PHM280121C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			PHM280121P00210000
200 P	0	0%	0			PHM280121P00200000
195 P	0	0%	0			PHM280121P00195000
190 P	0	0%	0			PHM280121P00190000
185 P	0	0%	0			PHM280121P00185000
180 P	0	0%	0			PHM280121P00180000
175 P	0	0%	0			PHM280121P00175000
170 P	44.20	0%	2	1	02-26	PHM280121P00170000
165 P	0	0%	0			PHM280121P00165000
160 P	0	0%	0			PHM280121P00160000
155 P	0	0%	0			PHM280121P00155000
150 P	36.20	+23.13%	1	1	03-09	PHM280121P00150000
145 P	29.52	0%	2	1	02-03	PHM280121P00145000
140 P	32.00	+5.26%	2	3	03-31	PHM280121P00140000
135 P	26.70	+27.14%	1	5	03-09	PHM280121P00135000
130 P	20.90	-9.29%	1	2	07-08	PHM280121P00130000
125 P	18.20	+15.92%	1	6	07-08	PHM280121P00125000
120 P	16.00	+1.27%	10	60	07-10	PHM280121P00120000
115 P	13.60	-23.89%	2	4	07-08	PHM280121P00115000
110 P	12.30	+0.41%	1	372	07-09	PHM280121P00110000
105 P	9.80	0%	3	3	07-08	PHM280121P00105000
100 P	8.75	+6.71%	1	264	07-09	PHM280121P00100000
95 P	7.40	-13.95%	1	5	06-23	PHM280121P00095000
90 P	4.90	-37.97%	1	2	06-24	PHM280121P00090000
85 P	3.80	-45.71%	1	4	07-09	PHM280121P00085000
80 P	2.90	-29.95%	1	6	07-09	PHM280121P00080000
75 P	4.62	+12.68%	2	15	06-11	PHM280121P00075000
70 P	2.60	-35.00%	4	15	06-18	PHM280121P00070000
65 P	2.20	+2.80%	1	15	06-12	PHM280121P00065000
60 P	1.55	-35.42%	5	22	06-18	PHM280121P00060000

Share