Home Options PHMChain

PHM

PulteGroup, Inc.Close $116.26EOD only

Max Pain

$110.00

Next expiry May 22, 2026

Expected Move

±$3.12

2.7% from close

Price Gap

-6.26

Distance to max pain

IV Rank

Low premium

P/C OI

1.25

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PHM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PHM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
103.00	12.40	11.90	13.60	2.82	1	2	94.9%	0.961	0.0103	-0.184	0.007	0.005
104.00	11.50	10.90	12.80	2.77	1	1	100.8%	0.938	0.0142	-0.278	0.011	0.005
105.00	7.20	9.90	11.70	0.00	2	56	89.1%	0.943	0.0149	-0.230	0.010	0.005
106.00	6.40	9.00	10.70	0.00	2	56	82.9%	0.938	0.0171	-0.229	0.010	0.005
107.00	8.87	8.00	9.80	0.00	2	3	81.5%	0.921	0.0211	-0.271	0.013	0.005
108.00	8.00	7.00	8.70	0.00	2	1	70.4%	0.926	0.0232	-0.225	0.012	0.005
109.00	6.36	6.00	7.80	3.96	1	2	68.5%	0.904	0.0290	-0.263	0.015	0.005
110.00	4.00	5.20	6.80	0.00	2	4	61.8%	0.892	0.0349	-0.258	0.016	0.005
111.00	1.75	4.10	6.10	0.00	1	18	65.5%	0.838	0.0436	-0.357	0.021	0.005
113.00	3.80	3.00	5.00	2.04	3	3	74.8%	0.707	0.0534	-0.562	0.030	0.004
114.00	2.05	2.40	3.30	1.32	1	7	47.2%	0.721	0.0827	-0.351	0.029	0.004
115.00	1.58	2.15	2.55	0.98	2	33	44.3%	0.639	0.0982	-0.365	0.032	0.004
116.00	1.00	1.55	1.90	0.30	2	7	42.1%	0.538	0.1096	-0.367	0.034	0.003
117.00	0.95	1.05	1.40	0.70	1	46	41.4%	0.427	0.1102	-0.355	0.034	0.003
118.00	0.33	0.70	1.00	0.13	1	14	40.9%	0.320	0.1016	-0.319	0.031	0.002
119.00	0.38	0.45	0.75	0.00	1	5	42.2%	0.235	0.0846	-0.283	0.026	0.001
120.00	0.25	0.30	0.55	-0.05	3	31	43.3%	0.167	0.0672	-0.235	0.022	0.001
121.00	0.26	0.20	0.35	-3.21	3	6	42.3%	0.105	0.0500	-0.167	0.016	0.001
122.00	0.16	0.10	0.35	0.01	7	13	47.9%	0.091	0.0397	-0.170	0.014	0.001
123.00	1.27	0.05	0.80	0.00	8	15	56.7%	0.094	0.0344	-0.206	0.014	0.001
124.00	1.22	0.00	0.80	0.00	8	16	61.0%	0.081	0.0286	-0.198	0.013	0.001
125.00	0.03	0.00	0.10	0.00	5	8	47.7%	0.021	0.0124	-0.052	0.004	0.000
126.00	0.90	0.00	0.75	0.00	1	13	70.0%	0.064	0.0208	-0.190	0.011	0.000
127.00	1.20	0.00	0.80	0.00	1	3	76.3%	0.063	0.0188	-0.203	0.011	0.000
128.00	4.25	0.00	0.80	0.00	2	7	81.1%	0.058	0.0167	-0.204	0.010	0.000
129.00	1.24	0.00	0.75	0.00	2	4	84.4%	0.052	0.0146	-0.193	0.009	0.000
130.00	4.45	0.00	1.15	0.00	14	3	99.5%	0.070	0.0157	-0.288	0.012	0.000
131.00	4.15	0.00	0.80	0.00	4	1	94.9%	0.048	0.0123	-0.206	0.009	0.000
132.00	4.10	0.00	0.80	0.00	0	1	99.3%	0.046	0.0112	-0.206	0.008	0.000
133.00	4.01	0.00	0.80	0.00	2	2	103.7%	0.044	0.0103	-0.207	0.008	0.000
134.00	0.70	0.00	1.00	0.00	1	2	114.0%	0.051	0.0106	-0.256	0.009	0.000
135.00	1.16	0.00	0.75	0.00	1	12	110.5%	0.037	0.0086	-0.194	0.007	0.000
142.00	1.04	0.00	0.95	0.00	1	5	145.3%	0.036	0.0063	-0.246	0.007	0.000
143.00	1.03	0.00	0.75	0.00	0	1	141.8%	0.028	0.0052	-0.194	0.005	0.000
148.00	0.15	0.00	0.75	0.00	4	4	159.7%	0.024	0.0041	-0.193	0.005	0.000
149.00	0.15	0.00	0.95	0.00	2	2	171.2%	0.029	0.0045	-0.245	0.006	0.000
150.00	0.15	0.00	0.95	0.00	4	4	174.7%	0.028	0.0043	-0.245	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	1.40	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
90.00	0.19	0.00	0.60	-0.11	1	1	168.2%	-0.017	0.0029	-0.152	0.004	-0.000
100.00	0.67	0.00	0.25	0.00	1	5	91.8%	-0.012	0.0040	-0.062	0.003	-0.000
102.00	0.28	0.00	0.55	0.00	0	2	95.9%	-0.030	0.0082	-0.140	0.006	-0.000
104.00	0.53	0.00	0.30	0.00	3	4	74.2%	-0.020	0.0075	-0.076	0.004	-0.000
105.00	0.60	0.00	0.35	0.00	4	33	71.3%	-0.025	0.0095	-0.089	0.005	-0.000
106.00	0.48	0.05	0.15	0.00	1	7	58.8%	-0.016	0.0078	-0.050	0.003	-0.000
108.00	0.10	0.00	0.25	-0.90	5	28	51.2%	-0.024	0.0130	-0.063	0.005	-0.000
109.00	0.15	0.00	0.30	-1.28	4	21	57.2%	-0.061	0.0244	-0.147	0.010	-0.000
110.00	0.40	0.10	0.45	-1.35	2	36	50.0%	-0.064	0.0292	-0.134	0.011	-0.000
111.00	0.40	0.15	0.40	-1.47	1	7	49.5%	-0.099	0.0408	-0.184	0.015	-0.001
112.00	1.81	0.20	0.45	0.00	2	7	44.8%	-0.125	0.0535	-0.197	0.018	-0.001
113.00	0.70	0.30	0.60	-1.05	3	3	42.8%	-0.178	0.0709	-0.238	0.022	-0.001
114.00	1.91	0.50	0.80	-1.94	1	4	40.7%	-0.250	0.0907	-0.275	0.027	-0.002
115.00	1.00	0.70	1.10	-4.45	5	7	39.6%	-0.346	0.1084	-0.309	0.032	-0.002
116.00	5.70	1.05	1.75	0.00	2	6	44.7%	-0.464	0.1033	-0.375	0.034	-0.003
117.00	2.50	1.60	2.10	-4.10	2	7	40.4%	-0.575	0.1126	-0.333	0.034	-0.004
118.00	8.01	2.25	2.70	0.00	23	6	39.9%	-0.684	0.1035	-0.295	0.031	-0.004
119.00	8.96	3.00	3.50	0.00	22	6	42.5%	-0.763	0.0843	-0.272	0.027	-0.005
120.00	4.81	3.50	4.70	-3.35	4	4	55.6%	-0.771	0.0633	-0.351	0.026	-0.005
121.00	5.79	4.30	5.60	-5.02	2	5	59.7%	-0.810	0.0529	-0.337	0.023	-0.005
122.00	8.70	5.60	7.20	0.00	4	8	59.8%	-0.856	0.0441	-0.279	0.020	-0.006
126.00	10.31	9.10	11.10	0.00	0	0	69.2%	-0.938	0.0205	-0.168	0.010	-0.007
127.00	11.23	10.10	12.10	0.00	0	0	74.1%	-0.943	0.0180	-0.169	0.010	-0.007
128.00	5.00	11.10	13.10	0.00	1	0	78.9%	-0.947	0.0160	-0.170	0.009	-0.007
129.00	5.45	12.00	14.10	0.00	1	0	80.5%	-0.957	0.0133	-0.145	0.008	-0.007
130.00	14.33	13.00	15.10	0.00	2	0	85.0%	-0.959	0.0120	-0.145	0.008	-0.007
131.00	6.30	14.10	16.10	0.00	1	0	92.5%	-0.956	0.0117	-0.170	0.008	-0.007
133.00	22.43	16.20	18.70	0.00	1	1	120.3%	-0.928	0.0132	-0.339	0.012	-0.007
134.00	21.73	16.80	19.70	0.00	4	0	114.6%	-0.948	0.0107	-0.246	0.009	-0.007
135.00	24.18	18.40	20.70	0.00	13	17	134.4%	-0.927	0.0121	-0.388	0.012	-0.007
136.00	22.07	19.00	21.70	0.00	0	0	128.9%	-0.944	0.0101	-0.296	0.010	-0.007
140.00	24.38	22.80	25.70	0.70	1	0	139.7%	-0.959	0.0073	-0.247	0.008	-0.007
141.00	24.65	24.40	26.70	0.00	0	1	160.9%	-0.940	0.0086	-0.395	0.010	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.