Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMHC20250919C00035000 | 35.00 | 34.80 | 38.80 | 0.00 | 0 | 0 | 326.92% | 0.92 | 0.00 | -0.23 | 0.02 | 0.01 |
| TMHC20250919C00040000 | 40.00 | 29.90 | 33.80 | 0.00 | 0 | 0 | 277.00% | 0.91 | 0.00 | -0.22 | 0.02 | 0.01 |
| TMHC20250919C00045000 | 45.00 | 25.30 | 27.90 | 0.00 | 0 | 0 | 198.61% | 0.92 | 0.01 | -0.15 | 0.02 | 0.01 |
| TMHC20250919C00050000 | 50.00 | 20.30 | 22.90 | 0.00 | 0 | 0 | 162.99% | 0.90 | 0.01 | -0.14 | 0.02 | 0.01 |
| TMHC20250919C00055000 | 55.00 | 15.10 | 17.80 | 0.00 | 0 | 0 | 126.38% | 0.88 | 0.01 | -0.12 | 0.03 | 0.01 |
| TMHC20250919C00060000 | 60.00 | 10.30 | 13.00 | 0.00 | 0 | 1 | 101.73% | 0.84 | 0.02 | -0.13 | 0.03 | 0.01 |
| TMHC20250919C00065000 | 65.00 | 6.50 | 7.80 | 7.10 | 55 | 157 | 44.99% | 0.88 | 0.03 | -0.05 | 0.03 | 0.01 |
| TMHC20250919C00070000 | 70.00 | 2.45 | 3.90 | 2.87 | 51 | 14 | 30.85% | 0.67 | 0.09 | -0.06 | 0.05 | 0.01 |
| TMHC20250919C00075000 | 75.00 | 0.00 | 0.90 | 0.00 | 0 | 9 | 25.26% | 0.19 | 0.08 | -0.03 | 0.04 | 0.00 |
| TMHC20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 46.37% | 0.12 | 0.03 | -0.05 | 0.03 | 0.00 |
| TMHC20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.45% | 0.10 | 0.02 | -0.05 | 0.02 | 0.00 |
| TMHC20250919C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.52% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| TMHC20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.13% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMHC20250919P00035000 | 35.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 156.93% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TMHC20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 152.20% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| TMHC20250919P00045000 | 45.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 105.91% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TMHC20250919P00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 84.20% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TMHC20250919P00055000 | 55.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 68.29% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TMHC20250919P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 48.57% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TMHC20250919P00065000 | 65.00 | 0.10 | 0.55 | 0.00 | 0 | 7 | 37.91% | -0.09 | 0.03 | -0.03 | 0.02 | -0.00 |
| TMHC20250919P00070000 | 70.00 | 0.00 | 1.85 | 0.00 | 0 | 5 | 27.23% | -0.32 | 0.09 | -0.05 | 0.05 | -0.01 |
| TMHC20250919P00075000 | 75.00 | 2.35 | 5.60 | 0.00 | 0 | 0 | 29.73% | -0.77 | 0.07 | -0.04 | 0.04 | -0.02 |
| TMHC20250919P00080000 | 80.00 | 7.20 | 10.00 | 0.00 | 0 | 0 | 42.03% | -0.90 | 0.03 | -0.03 | 0.02 | -0.03 |
| TMHC20250919P00085000 | 85.00 | 12.50 | 15.00 | 0.00 | 0 | 0 | 65.29% | -0.89 | 0.02 | -0.06 | 0.03 | -0.03 |
| TMHC20250919P00090000 | 90.00 | 17.60 | 20.00 | 0.00 | 0 | 4 | 85.27% | -0.89 | 0.01 | -0.07 | 0.02 | -0.03 |
| TMHC20250919P00095000 | 95.00 | 22.30 | 24.90 | 0.00 | 0 | 0 | 87.19% | -0.94 | 0.01 | -0.05 | 0.02 | -0.03 |
