Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $56.28 as of 4/26/2024 3:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 30.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 21.10 | 24.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 15.60 | 20.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 10.60 | 14.80 | % | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 5.70 | 9.70 | 10.25 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.85 | 0.03 | -0.04 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 3.10 | 5.70 | 3.80 | +1.65 | +76.75% | 2 | 29 | 0.57 | 0.64 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.60 | 1.10 | 1.00 | +0.34 | +51.52% | 25 | 81 | 0.34 | 0.39 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.05 | 0.35 | 0.12 | +0.07 | +140.00% | 7 | 22 | 0.36 | 0.18 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.08 | 0.02 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 1.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.03 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 1.03 | -0.15 | 0.03 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.30 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 42 | 0.62 | -0.36 | 0.05 | -0.07 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 1.65 | 4.90 | % | 0 | 0 | 0.59 | -0.61 | 0.05 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 65.00 | 6.00 | 9.50 | % | 0 | 0 | 0.78 | -0.82 | 0.03 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 11.40 | 14.20 | % | 0 | 0 | 0.93 | -0.92 | 0.02 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 16.50 | 19.30 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 21.00 | 24.20 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 26.00 | 29.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 30.60 | 35.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |