Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $63.40 as of 10/8/2025 4:47:08 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 | 30.90 | 35.00 | 32.95 | 33.60 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 26.00 | 30.00 | 28.00 | % | 0.80 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 40.00 | 20.80 | 25.00 | 22.90 | % | 0.57 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 45.00 | 17.20 | 19.30 | 18.25 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 50.00 | 11.30 | 14.20 | 12.75 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 55.00 | 6.30 | 9.60 | 7.95 | 7.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | 0.99 | 0.01 | -0.02 | 8/1/2025 | 10/8/2025 3:59:46 PM EST |
| 60.00 | 3.20 | 4.00 | 3.60 | 4.10 | -5.00 | -54.95% | 0.06 | 1 | 8 | 0.42 | 0.81 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 65.00 | 0.55 | 1.15 | 0.85 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.41 | 0.30 | 0.10 | -0.08 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.72 | 0.03 | 0.02 | -0.02 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | -2.55 | -98.08% | 0.00 | 5 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.10 | +142.86% | 0.00 | 220 | 774 | 0.62 | -0.01 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.47 | +0.07 | +17.50% | 0.01 | 25 | 158 | 0.37 | -0.19 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 65.00 | 1.35 | 4.00 | 2.68 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.75 | -0.70 | 0.10 | -0.08 | 9/29/2025 | 10/8/2025 3:59:46 PM EST |
| 70.00 | 5.80 | 7.80 | 6.80 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.79 | -0.97 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 75.00 | 10.10 | 14.00 | 12.05 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:46 PM EST |
| 80.00 | 15.10 | 18.90 | 17.00 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 85.00 | 20.10 | 23.90 | 22.00 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 90.00 | 25.10 | 28.70 | 26.90 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 95.00 | 30.10 | 34.30 | 32.20 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |