Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $58.94 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 31.10 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 22.20 | 26.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 17.20 | 21.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 12.20 | 16.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 7.10 | 11.30 | 10.85 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 2.60 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.80 | 0.06 | -0.06 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.35 | 2.00 | 1.25 | +0.25 | +25.00% | 2 | 23 | 0.41 | 0.40 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.07 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 131 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.10 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.10 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.20 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 1.60 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.60 | 0.10 | -0.07 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 4.20 | 7.40 | 7.96 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.02 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 9.00 | 13.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 14.10 | 18.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 19.10 | 23.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 24.20 | 28.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |