Options Chain for TRI POINTE HOMES INC COM (TPH) - $36.17 as of 4/24/2024 9:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.70 | 21.00 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 20.00 | 15.70 | 19.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 22.50 | 13.20 | 16.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 25.00 | 10.40 | 14.00 | % | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 30.00 | 5.40 | 9.00 | % | 0 | 0 | 1.51 | 0.89 | 0.03 | -0.05 | 4/24/2024 4:00:01 PM EST | |||
| 35.00 | 1.80 | 2.30 | 2.10 | -0.15 | -6.67% | 10 | 1,586 | 0.52 | 0.64 | 0.06 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 0.10 | 1.35 | 0.20 | +0.05 | +33.34% | 2 | 14 | 0.47 | 0.35 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 4.70 | % | 0 | 0 | 2.03 | 0.15 | 0.04 | -0.04 | 4/24/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.70 | % | 0 | 0 | 2.35 | 0.05 | 0.02 | -0.02 | 4/24/2024 4:00:01 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 | 4.70 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.70 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.70 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 4.70 | % | 0 | 0 | 3.20 | -0.02 | 0.01 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.11 | 0.03 | -0.05 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 35.00 | 0.60 | 1.65 | 0.70 | -0.80 | -53.34% | 4 | 13 | 0.52 | -0.36 | 0.06 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 3.30 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.65 | 0.06 | -0.06 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 45.00 | 8.10 | 10.40 | % | 0 | 0 | 1.32 | -0.85 | 0.04 | -0.04 | 4/24/2024 4:00:01 PM EST | |||
| 50.00 | 13.10 | 15.40 | % | 0 | 0 | 1.63 | -0.95 | 0.02 | -0.02 | 4/24/2024 4:00:01 PM EST |