Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $59.32 as of 3/23/2026 9:10:59 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 | 28.20 | 30.90 | 29.55 | % | 0.98 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 35.00 | 23.20 | 25.80 | 24.50 | 24.71 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:53 PM EST |
| 40.00 | 18.20 | 20.90 | 19.55 | 27.61 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 3/23/2026 3:59:53 PM EST |
| 45.00 | 13.30 | 15.60 | 14.45 | 14.80 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.04 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 3/23/2026 3:59:53 PM EST |
| 50.00 | 8.70 | 10.80 | 9.75 | % | 0.20 | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 55.00 | 4.60 | 6.70 | 5.65 | 5.65 | -2.05 | -26.63% | 0.10 | 9 | 6 | 0.41 | 0.79 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 60.00 | 1.60 | 2.70 | 2.15 | 2.40 | +0.65 | +37.15% | 0.04 | 4 | 20 | 0.37 | 0.50 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.85 | +0.45 | +112.50% | 0.01 | 203 | 174 | 0.37 | 0.20 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.10 | +33.34% | 0.00 | 3 | 87 | 0.40 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.13 | -1.37 | -91.34% | 0.00 | 1 | 19 | 0.63 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/23/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 3/23/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/23/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 50.00 | 0.10 | 0.95 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.56 | -0.05 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 55.00 | 0.35 | 2.60 | 1.48 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.53 | -0.21 | 0.05 | -0.05 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 60.00 | 2.10 | 2.95 | 2.53 | 3.05 | 0.00 | 0.00% | 0.04 | 5 | 126 | 0.38 | -0.50 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 65.00 | 4.00 | 8.10 | 6.05 | 6.45 | -1.45 | -18.36% | 0.09 | 1 | 191 | 0.76 | -0.80 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 70.00 | 9.30 | 12.00 | 10.65 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.77 | -0.95 | 0.02 | -0.01 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 75.00 | 14.60 | 16.90 | 15.75 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:53 PM EST |
| 80.00 | 19.40 | 21.90 | 20.65 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 85.00 | 24.60 | 26.90 | 25.75 | 23.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/23/2026 3:59:53 PM EST |
| 90.00 | 29.00 | 32.30 | 30.65 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 95.00 | 34.00 | 37.30 | 35.65 | 36.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 3/23/2026 3:59:53 PM EST |