Options Chain for TAYLOR MORRISON HOME CORP COM (TMHC) - $60.95 as of 2/2/2026 9:24:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.20 | 27.90 | 26.05 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 40.00 | 19.30 | 22.90 | 21.10 | % | 0.53 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 45.00 | 14.30 | 18.00 | 16.15 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 9.40 | 13.00 | 11.20 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.86 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 2/2/2026 9:59:03 AM EST |
| 55.00 | 4.70 | 8.30 | 6.50 | % | 0.12 | 0 | 0 | 0.74 | 0.89 | 0.03 | -0.06 | 2/2/2026 9:59:03 AM EST | |||
| 60.00 | 0.75 | 4.40 | 2.58 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.71 | 0.61 | 0.07 | -0.08 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 65.00 | 0.10 | 3.10 | 1.60 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.52 | 0.27 | 0.06 | -0.07 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.57 | 0.08 | 0.03 | -0.03 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 2/2/2026 9:59:03 AM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.71 | -0.11 | 0.03 | -0.06 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 60.00 | 0.40 | 2.40 | 1.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.32 | -0.39 | 0.07 | -0.08 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 65.00 | 3.10 | 6.00 | 4.55 | 3.39 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.82 | -0.73 | 0.06 | -0.07 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 70.00 | 7.20 | 10.90 | 9.05 | % | 0.13 | 0 | 0 | 0.90 | -0.92 | 0.03 | -0.03 | 2/2/2026 9:59:03 AM EST | |||
| 75.00 | 12.20 | 15.10 | 13.65 | % | 0.18 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 80.00 | 17.20 | 20.10 | 18.65 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 85.00 | 22.20 | 25.10 | 23.65 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 90.00 | 27.20 | 30.90 | 29.05 | 26.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |