Options Chain for TRI POINTE HOMES INC COM (TPH) - $34.09 as of 7/11/2025 9:01:02 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 | 17.20 | 21.20 | 19.20 | % | 1.28 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 17.50 | 14.70 | 18.50 | 16.60 | % | 0.95 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 20.00 | 13.50 | 16.00 | 14.75 | % | 0.74 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 22.50 | 11.00 | 13.50 | 12.25 | % | 0.54 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 25.00 | 8.60 | 11.00 | 9.80 | 8.69 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 3.70 | 5.90 | 4.80 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 61 | 1.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.32 | 0.30 | 0.24 | -0.04 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/11/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 | % | 0.07 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 4.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 45 | 3.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 1.05 | 1.35 | 1.20 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 481 | 0.36 | -0.70 | 0.24 | -0.04 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 5.50 | 6.40 | 5.95 | 7.97 | 0.00 | 0.00% | 0.15 | 0 | 782 | 1.15 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 10.10 | 11.50 | 10.80 | 16.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 15.10 | 17.60 | 16.35 | % | 0.33 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 55.00 | 20.10 | 22.30 | 21.20 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 25.10 | 27.70 | 26.40 | % | 0.44 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |