Options Chain for TUTOR PERINI CORP COM (TPC) - $67.56 as of 11/26/2025 9:00:57 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 | 48.60 | 51.80 | 50.20 | 29.87 | 0.00 | 0.00% | 2.87 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 46.10 | 49.30 | 47.70 | 23.45 | 0.00 | 0.00% | 2.39 | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 43.60 | 46.80 | 45.20 | 36.14 | 0.00 | 0.00% | 2.01 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 41.30 | 44.70 | 43.00 | 41.66 | 0.00 | 0.00% | 1.72 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 36.10 | 39.70 | 37.90 | 18.55 | 0.00 | 0.00% | 1.26 | 0 | 14 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 31.40 | 34.80 | 33.10 | 33.20 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 26.70 | 28.90 | 27.80 | 20.20 | 0.00 | 0.00% | 0.70 | 0 | 727 | 1.16 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 21.90 | 24.00 | 22.95 | 24.76 | 0.00 | 0.00% | 0.51 | 0 | 2,034 | 0.97 | 0.96 | 0.01 | -0.02 | 10/30/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 17.70 | 19.10 | 18.40 | 17.60 | +2.60 | +17.34% | 0.37 | 1 | 1,043 | 0.79 | 0.93 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 12.60 | 14.90 | 13.75 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.73 | 0.87 | 0.02 | -0.04 | 10/30/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 9.40 | 11.60 | 10.50 | 10.00 | +2.96 | +42.05% | 0.17 | 10 | 234 | 0.57 | 0.78 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 5.70 | 7.00 | 6.35 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 177 | 0.46 | 0.64 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 3.30 | 5.50 | 4.40 | 3.86 | +1.36 | +54.40% | 0.06 | 18 | 185 | 0.51 | 0.48 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 1.70 | 3.10 | 2.40 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 1,049 | 0.48 | 0.35 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 0.85 | 1.60 | 1.23 | 1.22 | +0.22 | +22.00% | 0.02 | 10 | 120 | 0.46 | 0.25 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 1.65 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 966 | 0.45 | 0.17 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | 0.11 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.01 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.01 | 11/26/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 55 | 2.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.82 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | -0.04 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.25 | 0.75 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.59 | -0.07 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 1.65 | 1.00 | 0.82 | -0.88 | -51.77% | 0.02 | 4 | 38 | 0.54 | -0.13 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.80 | 2.25 | 1.53 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 547 | 0.47 | -0.22 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 2.80 | 4.70 | 3.75 | 3.30 | -3.80 | -53.53% | 0.06 | 10 | 35 | 0.52 | -0.36 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 4.10 | 7.30 | 5.70 | 11.73 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.46 | -0.52 | 0.03 | -0.05 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 8.60 | 10.40 | 9.50 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.65 | 0.03 | -0.05 | 11/6/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 12.40 | 15.00 | 13.70 | % | 0.17 | 0 | 0 | 0.69 | -0.75 | 0.02 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 85.00 | 16.60 | 18.90 | 17.75 | % | 0.21 | 0 | 0 | 0.66 | -0.83 | 0.02 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 90.00 | 21.10 | 24.20 | 22.65 | % | 0.25 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 95.00 | 25.70 | 29.00 | 27.35 | % | 0.29 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 100.00 | 30.30 | 33.90 | 32.10 | % | 0.32 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST |