Options Chain for TRI POINTE HOMES INC COM (TPH) - $41.72 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.00 | 26.90 | 24.50 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 21.00 | 24.50 | % | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 18.40 | 22.00 | 13.52 | 0.00 | 0.00% | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 15.80 | 19.00 | 11.40 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 11.00 | 14.50 | 12.53 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 6.30 | 9.50 | 7.89 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.94 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 2.65 | 4.90 | 2.60 | -0.05 | -1.89% | 3 | 84 | 0.58 | 0.69 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.50 | 0.70 | 0.55 | -0.05 | -8.34% | 7 | 1,710 | 0.35 | 0.26 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 324 | 0.47 | 0.04 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 134 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 328 | 0.51 | -0.06 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.80 | 1.00 | 0.91 | -0.09 | -9.00% | 10 | 233 | 0.36 | -0.31 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 2.80 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 102 | 0.37 | -0.74 | 0.08 | -0.02 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 7.70 | 9.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 9/17/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 12.20 | 15.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 17.80 | 20.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 22.70 | 25.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |