Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $60.00 as of 5/8/2026 8:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.10 | 31.40 | 29.75 | % | 0.99 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 35.00 | 23.30 | 26.40 | 24.85 | % | 0.71 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 40.00 | 18.10 | 21.60 | 19.85 | % | 0.50 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 45.00 | 13.70 | 16.60 | 15.15 | % | 0.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 50.00 | 8.80 | 11.00 | 9.90 | % | 0.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 55.00 | 3.90 | 5.90 | 4.90 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.03 | 1.00 | 0.05 | 0.00 | 5/5/2026 | 5/8/2026 3:59:42 PM EST |
| 60.00 | 0.40 | 1.75 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.37 | 0.48 | 0.12 | -0.07 | 5/6/2026 | 5/8/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.79 | 0.07 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:42 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.72 | 0.00 | 0.05 | 0.00 | 4/21/2026 | 5/8/2026 3:59:42 PM EST |
| 60.00 | 0.25 | 3.30 | 1.78 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.89 | -0.52 | 0.12 | -0.07 | 5/7/2026 | 5/8/2026 3:59:42 PM EST |
| 65.00 | 3.60 | 6.50 | 5.05 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.80 | -0.93 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:42 PM EST |
| 70.00 | 9.30 | 11.20 | 10.25 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 75.00 | 13.70 | 16.90 | 15.30 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 80.00 | 18.70 | 22.00 | 20.35 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 85.00 | 23.50 | 26.90 | 25.20 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 90.00 | 28.50 | 31.90 | 30.20 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST |