Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $56.43 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.60 | 30.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 35.00 | 21.60 | 24.00 | 36.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 16.60 | 19.10 | 22.66 | 0.00 | 0.00% | 0 | 38 | 0.83 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 11.60 | 14.20 | 18.07 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.97 | 0.01 | -0.01 | 12/26/2024 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 7.00 | 9.40 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 55.00 | 2.65 | 5.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.71 | 0.05 | -0.03 | 3/21/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 1.55 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 75 | 0.25 | 0.43 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 1.85 | 1.26 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.17 | 0.04 | -0.02 | 5/6/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 256 | 0.44 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.50 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 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 | 0.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 50.00 | 0.10 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.12 | 0.02 | -0.02 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 0.70 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.29 | 0.05 | -0.03 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 2.30 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 1,933 | 0.26 | -0.57 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 5.80 | 8.90 | 4.76 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.83 | 0.04 | -0.02 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 11.20 | 13.40 | 14.03 | 0.00 | 0.00% | 0 | 756 | 0.68 | -0.96 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 16.20 | 18.70 | 19.03 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 21.20 | 23.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 24.80 | 28.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 29.80 | 33.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 34.80 | 38.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 100.00 | 39.80 | 43.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 105.00 | 44.80 | 48.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |