Options Chain for TRI POINTE HOMES INC COM (TPH) - $31.85 as of 3/31/2025 2:46:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 16.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 11.50 | 14.20 | 12.63 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 9.10 | 11.70 | 9.61 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 6.50 | 9.20 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 2.30 | 2.45 | 2.80 | 0.00 | 0.00% | 0 | 103 | 0.41 | 0.78 | 0.11 | -0.02 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 785 | 0.33 | 0.12 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 214 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:03 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 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.01 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.25 | 0.40 | 0.50 | +0.12 | +31.58% | 3 | 864 | 0.40 | -0.22 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 2.45 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 202 | 0.62 | -0.88 | 0.08 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 7.40 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 5 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 12.40 | 13.40 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 17.40 | 18.50 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 22.40 | 23.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 27.40 | 28.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |