Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $64.57 as of 12/3/2025 8:54:34 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 | 32.50 | 36.70 | 34.60 | % | 1.15 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 27.70 | 31.30 | 29.50 | % | 0.84 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 23.40 | 26.30 | 24.85 | % | 0.62 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 17.80 | 21.30 | 19.55 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 12.80 | 15.60 | 14.20 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 8.10 | 10.90 | 9.50 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.01 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 60.00 | 3.50 | 6.30 | 4.90 | 4.14 | -0.16 | -3.73% | 0.08 | 1 | 38 | 0.73 | 0.85 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 1.20 | 2.00 | 1.60 | 1.08 | -0.42 | -28.00% | 0.02 | 4 | 216 | 0.34 | 0.47 | 0.08 | -0.05 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.48 | 0.14 | 0.04 | -0.03 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.02 | 0.01 | -0.01 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.20 | +200.00% | 0.00 | 5 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.00 | 0.01 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.90 | 1.45 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.91 | -0.15 | 0.06 | -0.03 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 0.85 | 3.80 | 2.33 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.53 | 0.08 | -0.05 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 4.50 | 7.40 | 5.95 | 11.03 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | -0.86 | 0.04 | -0.03 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 9.50 | 12.40 | 10.95 | % | 0.15 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 13.70 | 17.40 | 15.55 | 20.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 18.70 | 22.40 | 20.55 | 23.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 23.70 | 26.00 | 24.85 | 25.70 | -2.30 | -8.22% | 0.28 | 1 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 28.70 | 32.30 | 30.50 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |