Options Chain for TRI POINTE HOMES INC COM (TPH) - $31.85 as of 3/28/2025 9:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.80 | 16.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 11.50 | 14.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 8.90 | 11.70 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 6.50 | 9.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.95 | 3.10 | % | 0 | 0 | 0.41 | 0.69 | 0.07 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.55 | 0.70 | 0.62 | -0.17 | -21.52% | 5 | 4 | 0.35 | 0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.06 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.05 | % | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.85 | 1.05 | 0.93 | +0.23 | +32.86% | 2 | 20 | 0.39 | -0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 3.40 | 3.80 | % | 0 | 0 | 0.34 | -0.72 | 0.08 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 7.10 | 9.10 | % | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 12.50 | 13.80 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |