Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $69.33 as of 8/13/2025 9:21:07 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 | 37.20 | 41.50 | 39.35 | % | 1.31 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 32.20 | 36.50 | 34.35 | % | 0.98 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 27.40 | 31.40 | 29.40 | % | 0.73 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 22.50 | 26.40 | 24.45 | % | 0.54 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 17.30 | 21.40 | 19.35 | 12.70 | 0.00 | 0.00% | 0.39 | 0 | 10 | 4.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 12.70 | 16.30 | 14.50 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 7.60 | 11.30 | 9.45 | 6.44 | +2.85 | +79.39% | 0.16 | 1 | 91 | 2.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 4.10 | 4.70 | 4.40 | 1.55 | +0.45 | +40.91% | 0.07 | 35 | 79 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.46 | +0.33 | +253.85% | 0.00 | 7 | 88 | 0.16 | 0.44 | 0.35 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.03 | -0.12 | -80.00% | 0.01 | 2 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.92 | -90.20% | 0.00 | 2 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 0.25 | 1.20 | 0.73 | 1.00 | -6.00 | -85.72% | 0.01 | 2 | 0 | 0.48 | -0.56 | 0.35 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 75.00 | 4.40 | 7.30 | 5.85 | % | 0.08 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 9.70 | 12.30 | 11.00 | % | 0.14 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 14.20 | 17.30 | 15.75 | % | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 20.10 | 21.60 | 20.85 | 20.45 | % | 0.23 | 3 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 95.00 | 24.00 | 27.20 | 25.60 | % | 0.27 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |