Options Chain for TRI POINTE HOMES INC COM (TPH) - $29.85 as of 5/27/2025 2:30:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 16.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 17.50 | 12.30 | 13.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 9.90 | 11.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 22.50 | 7.50 | 8.50 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 5.10 | 6.30 | 8.69 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.03 | -0.01 | 3/6/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 2.00 | 2.15 | 1.78 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.59 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 1 | 327 | 0.34 | 0.18 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 818 | 0.60 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.20 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 70 | 0.48 | -0.08 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 1.35 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 124 | 0.38 | -0.41 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 4.60 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 482 | 0.34 | -0.82 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 9.40 | 10.30 | 10.23 | 0.00 | 0.00% | 0 | 782 | 0.75 | -0.97 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 14.30 | 15.30 | 15.23 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 19.30 | 21.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 55.00 | 24.10 | 26.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 60.00 | 28.40 | 31.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |