Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $71.86 as of 7/2/2026 9:09:31 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 | 40.40 | 44.00 | 42.20 | 27.80 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 34.70 | 39.00 | 36.85 | % | 1.05 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 40.00 | 29.70 | 34.00 | 31.85 | % | 0.80 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 25.40 | 29.00 | 27.20 | 26.95 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 20.40 | 24.00 | 22.20 | 8.93 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 15.70 | 19.00 | 17.35 | 16.95 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 10.70 | 14.00 | 12.35 | 11.96 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.19 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 6.50 | 7.50 | 7.00 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 137 | 0.50 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 2.50 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.23 | 1.00 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 2,880 | 0.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.10 | 0.00 | 0.02 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 1.15 | 3.80 | 2.48 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 6.10 | 10.30 | 8.20 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 85.00 | 11.10 | 15.30 | 13.20 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |