Options Chain for TRI POINTE HOMES INC COM (TPH) - $46.69 as of 3/23/2026 9:12:04 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 | 27.10 | 31.40 | 29.25 | % | 1.67 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 PM EST | |||
| 20.00 | 24.60 | 28.90 | 26.75 | 13.50 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/23/2026 3:59:36 PM EST |
| 22.50 | 22.20 | 26.50 | 24.35 | % | 1.08 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 PM EST | |||
| 25.00 | 19.70 | 24.00 | 21.85 | 10.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:36 PM EST |
| 30.00 | 14.70 | 18.90 | 16.80 | 16.50 | 0.00 | 0.00% | 0.56 | 0 | 25 | 2.01 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:36 PM EST |
| 35.00 | 10.30 | 13.30 | 11.80 | 11.20 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.31 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:36 PM EST |
| 40.00 | 6.40 | 7.00 | 6.70 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.45 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:36 PM EST |
| 45.00 | 1.30 | 2.00 | 1.65 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.17 | 0.91 | 0.12 | -0.01 | 3/18/2026 | 3/23/2026 3:59:36 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.19 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:36 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:36 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 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 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/23/2026 3:59:36 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/23/2026 3:59:36 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/23/2026 3:59:36 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 3:59:36 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 3:59:36 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:36 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.15 | -0.09 | 0.12 | -0.01 | 3/9/2026 | 3/23/2026 3:59:36 PM EST |
| 50.00 | 2.80 | 3.60 | 3.20 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:36 PM EST |
| 55.00 | 6.40 | 10.40 | 8.40 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 PM EST | |||
| 60.00 | 11.20 | 15.40 | 13.30 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 PM EST | |||
| 65.00 | 16.20 | 20.50 | 18.35 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:36 PM EST |