Options Chain for TRI POINTE HOMES INC COM (TPH) - $32.70 as of 12/9/2025 9:30:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 19.60 | 17.65 | % | 1.18 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 17.50 | 13.30 | 16.70 | 15.00 | % | 0.86 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 20.00 | 11.00 | 14.00 | 12.50 | % | 0.62 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 22.50 | 8.90 | 11.20 | 10.05 | % | 0.45 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 25.00 | 6.50 | 8.70 | 7.60 | 11.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/9/2025 3:59:54 PM EST |
| 30.00 | 1.70 | 3.50 | 2.60 | 3.64 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.92 | 0.90 | 0.08 | -0.02 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.64 | 0.19 | 0.11 | -0.03 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/9/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.69 | -92.00% | 0.00 | 1 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/9/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.04 | -23.53% | 0.01 | 5 | 414 | 0.53 | -0.10 | 0.08 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 35.00 | 1.15 | 4.30 | 2.73 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.33 | -0.81 | 0.11 | -0.03 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 40.00 | 6.60 | 8.50 | 7.55 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 45.00 | 11.30 | 14.10 | 12.70 | % | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 50.00 | 15.40 | 19.30 | 17.35 | % | 0.35 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 55.00 | 20.40 | 24.30 | 22.35 | % | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |