Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $72.44 as of 7/20/2026 9:15:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 39.60 | 37.55 | 36.90 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 3:59:55 PM EST |
| 40.00 | 30.50 | 34.70 | 32.60 | 21.50 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/20/2026 3:59:55 PM EST |
| 45.00 | 25.50 | 29.70 | 27.60 | 17.04 | 0.00 | 0.00% | 0.61 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/20/2026 3:59:55 PM EST |
| 50.00 | 20.50 | 24.80 | 22.65 | 12.84 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 15.50 | 19.80 | 17.65 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 10.60 | 14.90 | 12.75 | 12.36 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 65.00 | 5.70 | 9.90 | 7.80 | 7.31 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.36 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 2.45 | 2.55 | 2.50 | 2.55 | -0.05 | -1.93% | 0.04 | 2,279 | 285 | 0.00 | 0.91 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 488 | 0.04 | 0.20 | 0.13 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/20/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/20/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/20/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,107 | 426 | 0.06 | -0.09 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 0.45 | 4.00 | 2.23 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | -0.81 | 0.13 | 0.00 | 6/8/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 5.40 | 9.70 | 7.55 | % | 0.09 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 10.40 | 14.70 | 12.55 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 15.40 | 19.70 | 17.55 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 95.00 | 20.40 | 24.70 | 22.55 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 100.00 | 25.40 | 29.70 | 27.55 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST |