Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $58.73 as of 6/20/2025 9:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 31.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 22.30 | 25.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 17.40 | 20.70 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 12.80 | 16.50 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 7.80 | 11.40 | % | 0 | 0 | 0.69 | 0.89 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 3.70 | 7.70 | % | 0 | 0 | 0.61 | 0.71 | 0.04 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.65 | 4.60 | % | 0 | 0 | 0.34 | 0.46 | 0.05 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.80 | % | 0 | 0 | 0.54 | 0.23 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 0.58 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 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 | 2.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.30 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.50 | % | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 0.57 | -0.11 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 0.05 | 3.40 | % | 0 | 0 | 0.34 | -0.29 | 0.04 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 1.50 | 5.50 | 4.22 | % | 4 | 0 | 0.31 | -0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 65.00 | 4.60 | 8.70 | 7.73 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.77 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 9.10 | 13.10 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 14.30 | 18.10 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 19.90 | 23.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 24.10 | 28.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |