Options Chain for TRI POINTE HOMES INC COM (TPH) - $46.95 as of 5/8/2026 8:22:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 22.10 | 20.95 | % | 0.84 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 30.00 | 14.80 | 17.10 | 15.95 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 35.00 | 9.80 | 14.10 | 11.95 | % | 0.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 40.00 | 4.80 | 7.10 | 5.95 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:12 PM EST |
| 45.00 | 0.10 | 2.05 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:12 PM EST |
| 50.00 | 0.90 | 3.30 | 2.10 | % | 0.04 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 55.00 | 5.90 | 10.20 | 8.05 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:12 PM EST |
| 60.00 | 10.90 | 15.20 | 13.05 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:12 PM EST |
| 65.00 | 15.90 | 20.20 | 18.05 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 70.00 | 20.90 | 25.20 | 23.05 | % | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST |