Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $69.30 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.20 | 37.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 27.60 | 32.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 22.50 | 27.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 18.60 | 22.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 12.50 | 17.00 | 14.22 | 0.00 | 0.00% | 0 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 8.00 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.89 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 4.90 | 6.00 | 5.60 | -1.47 | -20.80% | 40 | 3 | 0.40 | 0.74 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 1.90 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 152 | 0.35 | 0.46 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | +0.02 | +2.95% | 1 | 16 | 0.33 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.07 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.11 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.85 | 1.35 | 1.05 | -0.10 | -8.70% | 1 | 2 | 0.34 | -0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 2.50 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 48 | 0.35 | -0.54 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 5.30 | 8.10 | 5.77 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.79 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 8.50 | 13.00 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 14.30 | 18.00 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 18.50 | 23.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 23.60 | 28.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 28.60 | 33.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 33.60 | 38.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |