Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $56.28 as of 5/30/2025 9:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 28.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 19.40 | 23.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 14.40 | 17.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 9.50 | 13.60 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 4.70 | 8.00 | % | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 1.00 | 3.90 | 6.71 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.61 | 0.06 | -0.06 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.40 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.26 | 0.06 | -0.05 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 503 | 0.76 | 0.07 | 0.03 | -0.02 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.66 | -0.04 | 0.01 | -0.02 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.14 | 0.03 | -0.04 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.35 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.39 | 0.06 | -0.06 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 3.00 | 6.10 | 3.50 | 0.00 | 0.00% | 0 | 1,703 | 0.70 | -0.74 | 0.06 | -0.05 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 7.30 | 10.20 | % | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 11.60 | 15.60 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 16.50 | 20.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 21.50 | 25.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 26.50 | 30.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |