Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $67.20 as of 10/3/2025 3:29:09 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 | 31.50 | 34.90 | 33.20 | % | 0.95 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 40.00 | 26.70 | 30.20 | 28.45 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 45.00 | 22.00 | 25.20 | 23.60 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 16.70 | 20.30 | 18.50 | % | 0.37 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 11.90 | 15.60 | 13.75 | % | 0.25 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 60.00 | 7.60 | 10.70 | 9.15 | % | 0.15 | 0 | 0 | 0.59 | 0.86 | 0.03 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 4.40 | 6.80 | 5.60 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.04 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 70.00 | 1.90 | 3.40 | 2.65 | 2.85 | +0.57 | +25.00% | 0.04 | 3 | 16 | 0.33 | 0.46 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.26 | 0.04 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.02 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 3.10 | 1.55 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | -0.14 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 0.90 | 3.10 | 2.00 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.04 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 70.00 | 2.90 | 5.80 | 4.35 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.05 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 75.00 | 6.60 | 9.40 | 8.00 | % | 0.11 | 0 | 0 | 0.53 | -0.74 | 0.04 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 80.00 | 10.40 | 13.70 | 12.05 | % | 0.15 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 15.00 | 18.30 | 16.65 | % | 0.20 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 20.10 | 23.80 | 21.95 | % | 0.24 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 25.00 | 28.60 | 26.80 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 30.00 | 33.60 | 31.80 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |