Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $57.42 as of 6/19/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.10 | 29.30 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 35.00 | 20.60 | 24.20 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 15.30 | 19.20 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 10.20 | 14.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 5.60 | 9.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 55.00 | 0.65 | 3.80 | 1.60 | -2.40 | -60.00% | 1 | 2 | 1.45 | 0.80 | 0.10 | -0.18 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 60.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.13 | 0.10 | -0.16 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 65.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 503 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:05 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 PM EST |
| 55.00 | 0.00 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 57 | 0.57 | -0.20 | 0.10 | -0.18 | 6/4/2025 | 6/18/2025 3:29:05 PM EST |
| 60.00 | 1.65 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1,703 | 1.23 | -0.87 | 0.10 | -0.16 | 5/21/2025 | 6/18/2025 3:29:05 PM EST |
| 65.00 | 5.70 | 9.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 70.00 | 10.80 | 14.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 15.80 | 19.70 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 80.00 | 20.80 | 24.80 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 85.00 | 25.70 | 29.90 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |