Options Chain for TRI POINTE HOMES INC COM (TPH) - $35.33 as of 8/29/2025 9:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 19.80 | 18.40 | % | 1.05 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 14.60 | 17.30 | 15.95 | % | 0.80 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.50 | 12.00 | 14.80 | 13.40 | % | 0.60 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 9.50 | 12.30 | 10.90 | % | 0.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 4.60 | 5.60 | 5.10 | % | 0.17 | 0 | 0 | 0.57 | 0.91 | 0.04 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 1.10 | 1.45 | 1.28 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.50 | 0.57 | 0.09 | -0.04 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.17 | 0.06 | -0.02 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 18 | 0.45 | -0.09 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.70 | 1.05 | 0.88 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.32 | -0.43 | 0.09 | -0.04 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 3.90 | 5.60 | 4.75 | % | 0.12 | 0 | 0 | 0.74 | -0.83 | 0.06 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 8.90 | 10.30 | 9.60 | % | 0.21 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 13.90 | 15.50 | 14.70 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |