Stocks Options

LAST PRICE
129.5300
TODAY'S CHANGE (%)
Trending Down-0.7300 (-0.5604%)

Bid / Lots
128.4900/ 1
Ask / Lots
133.5400/ 1
Open / Previous Close
129.4800 / 130.2600
Day Range
Low 128.5700
High 130.6900
52 Week Range
Low 72.4500
High 149.4700
Volume
1,858,594
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.441

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$58.60In the Money	$61.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PHMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$53.60In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PHMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$48.60In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PHMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$43.60In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PHMOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$38.60In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PHMOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$33.60In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PHMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$28.60In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PHMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$27.60In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	PHMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$26.60In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	PHMOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$25.70In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$24.70In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	PHMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$22.80In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$21.80In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	PHMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$20.80In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	PHMOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$20.00In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	PHMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$18.80In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	PHMOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$19.30In the Money	$20.30In the Money	$25.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$110.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$18.30In the Money	$19.30In the Money	$37.49In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$111.00	PHMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$15.80In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	PHMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.80In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PHMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.30In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PHMOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.20In the Money	$15.40In the Money	$20.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	PHMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$11.80In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PHMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$11.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PHMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$9.80In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PHMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$9.00In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PHMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$9.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PHMIn the Money	$8.60In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	19Out of the Money
PHMIn the Money	$7.50In the Money	$8.40In the Money	$2.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$122.00	PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PHMIn the Money	$6.50In the Money	$7.60In the Money	$8.23In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PHMIn the Money	$5.30In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PHMIn the Money	$4.60In the Money	$5.10In the Money	$18.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.08Out of the Money	3Out of the Money	106Out of the Money
PHMIn the Money	$3.40In the Money	$4.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$126.00	PHMOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHMIn the Money	$2.95In the Money	$3.40In the Money	$1.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$127.00	PHMNear the Money	$0.35Near the Money	$0.55Near the Money	$0.65Near the Money	$0.20Near the Money	11Near the Money	24Near the Money
PHMIn the Money	$0.55In the Money	$2.60In the Money	$3.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$128.00	PHMNear the Money	$0.60Near the Money	$1.75Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
PHMUnderlying issue's last price	$0.75Underlying issue's last price	$3.20Underlying issue's last price	$1.90Underlying issue's last price	$-0.60Underlying issue's last price	16Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	PHMUnderlying issue's last price	$0.40Underlying issue's last price	$1.35Underlying issue's last price	$0.87Underlying issue's last price	$-0.03Underlying issue's last price	6Underlying issue's last price	81Underlying issue's last price
PHMNear the Money	$0.75Near the Money	$1.35Near the Money	$1.35Near the Money	$-0.49Near the Money	31Near the Money	39Near the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	$1.00In the Money	$2.10In the Money	$1.45In the Money	$0.15In the Money	10In the Money	135In the Money
PHMNear the Money	$0.05Near the Money	$1.25Near the Money	$0.94Near the Money	$-0.33Near the Money	26Near the Money	29Near the Money	Filter Table By Strike Price of$131.00	PHMIn the Money	$1.20In the Money	$3.10In the Money	$2.40In the Money	$0.95In the Money	4In the Money	24In the Money
PHMNear the Money	---Near the Money	$0.60Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$132.00	PHMIn the Money	$2.65In the Money	$3.80In the Money	$2.45In the Money	$0.35In the Money	3In the Money	28In the Money
PHMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	7Out of the Money	21Out of the Money	Filter Table By Strike Price of$133.00	PHMIn the Money	$2.45In the Money	$4.10In the Money	$3.98In the Money	$1.03In the Money	14In the Money	70In the Money
PHMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$134.00	PHMIn the Money	$3.70In the Money	$5.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	216In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	2Out of the Money	72Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	$4.90In the Money	$5.50In the Money	$5.10In the Money	$0.40In the Money	42In the Money	128In the Money
PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	3Out of the Money	77Out of the Money	Filter Table By Strike Price of$136.00	PHMIn the Money	$5.90In the Money	$6.60In the Money	$6.80In the Money	$1.40In the Money	11In the Money	147In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money	Filter Table By Strike Price of$137.00	PHMIn the Money	$6.80In the Money	$9.30In the Money	$7.20In the Money	$-0.14In the Money	4In the Money	45In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	122Out of the Money	Filter Table By Strike Price of$138.00	PHMIn the Money	$7.80In the Money	$8.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.07Out of the Money	7Out of the Money	166Out of the Money	Filter Table By Strike Price of$139.00	PHMIn the Money	$8.90In the Money	$9.70In the Money	$5.50In the Money	$0.00In the Money	---In the Money	3In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$9.90In the Money	$10.70In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$141.00	PHMIn the Money	$10.90In the Money	$11.70In the Money	$7.05In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	16Out of the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	$11.80In the Money	$12.70In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$143.00	PHMIn the Money	$12.80In the Money	$15.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$13.80In the Money	$16.00In the Money	$7.99In the Money	$0.00In the Money	---In the Money	5In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$14.80In the Money	$15.70In the Money	$15.38In the Money	$0.00In the Money	---In the Money	6In the Money
PHMOut of the Money	---Out of the Money	$0.80Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	$14.30In the Money	$18.00In the Money	$8.70In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$147.00	PHMIn the Money	$15.30In the Money	$18.90In the Money	$9.58In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$17.80In the Money	$18.80In the Money	$12.00In the Money	$0.00In the Money	---In the Money	5In the Money
PHMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$149.00	PHMIn the Money	$18.60In the Money	$21.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$18.30In the Money	$22.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$152.50	PHMIn the Money	$22.20In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$24.30In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PHMIn the Money	$26.60In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$29.00In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PHMIn the Money	$31.50In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$165.00	PHMIn the Money	$34.20In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$167.50	PHMIn the Money	$36.70In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	PHMIn the Money	$39.00In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PHMIn the Money	$44.00In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pultegroup Inc
NYSE:PHMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)