Options Chain for TRI POINTE HOMES INC COM (TPH) - $33.52 as of 10/24/2025 6:38:41 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 | 14.40 | 17.80 | 16.10 | 15.38 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 20.00 | 12.00 | 15.40 | 13.70 | % | 0.68 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 22.50 | 9.50 | 12.80 | 11.15 | % | 0.50 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 25.00 | 7.00 | 10.30 | 8.65 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 30.00 | 2.20 | 5.80 | 4.00 | % | 0.13 | 0 | 0 | 1.17 | 0.86 | 0.07 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 35.00 | 0.45 | 0.85 | 0.65 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.35 | 0.33 | 0.11 | -0.02 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.03 | 0.02 | 0.00 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.55 | 0.30 | 0.22 | -0.28 | -56.00% | 0.01 | 1 | 35 | 0.37 | -0.14 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 35.00 | 2.20 | 2.55 | 2.38 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.67 | 0.11 | -0.02 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 40.00 | 4.80 | 8.10 | 6.45 | % | 0.16 | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 45.00 | 9.80 | 13.10 | 11.45 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 50.00 | 14.80 | 18.10 | 16.45 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST |