Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $7.82 as of 11/26/2025 9:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.30 | 6.55 | 4.76 | 0.00 | 0.00% | 6.55 | 0 | 54 | 6.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 5.00 | 6.50 | 5.75 | 6.20 | 0.00 | 0.00% | 2.88 | 0 | 789 | 4.90 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 4.00 | 5.10 | 4.55 | 4.76 | -0.45 | -8.64% | 1.52 | 5 | 693 | 2.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 2.90 | 4.10 | 3.50 | 3.50 | 0.00 | 0.00% | 0.88 | 0 | 511 | 1.66 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 2.85 | 3.10 | 2.98 | 2.73 | +0.15 | +5.82% | 0.60 | 2 | 11,918 | 1.40 | 0.93 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 1.95 | 2.20 | 2.08 | 1.75 | +0.05 | +2.95% | 0.35 | 1 | 4,633 | 0.97 | 0.83 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.10 | +0.03 | +2.81% | 0.17 | 2 | 3,891 | 0.73 | 0.68 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 0.55 | 0.90 | 0.73 | 0.57 | +0.07 | +14.00% | 0.09 | 131 | 3,387 | 0.74 | 0.49 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.25 | 0.60 | 0.43 | 0.30 | +0.05 | +20.00% | 0.05 | 24 | 303 | 0.75 | 0.32 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.02 | 45 | 1,577 | 0.68 | 0.20 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 2 | 71 | 0.86 | 0.11 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.06 | 0.06 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.03 | 0.03 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.17 | 0 | 206 | 4.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 2,380 | 3.46 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 238 | 1.55 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 599 | 1.12 | -0.07 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.96 | -0.17 | 0.11 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 0.25 | 0.90 | 0.58 | 0.72 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.79 | -0.32 | 0.17 | -0.01 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 0.65 | 1.20 | 0.93 | 1.00 | -0.07 | -6.55% | 0.12 | 20 | 1,605 | 0.65 | -0.51 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 1.35 | 2.10 | 1.73 | % | 0.19 | 0 | 0 | 0.71 | -0.68 | 0.18 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 2.10 | 3.30 | 2.70 | % | 0.27 | 0 | 0 | 1.51 | -0.80 | 0.13 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 11.00 | 3.00 | 4.20 | 3.60 | % | 0.33 | 0 | 0 | 1.61 | -0.89 | 0.09 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 12.00 | 4.00 | 5.20 | 4.60 | % | 0.38 | 0 | 0 | 1.77 | -0.94 | 0.06 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 13.00 | 5.00 | 6.20 | 5.60 | % | 0.43 | 0 | 0 | 1.91 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 2.04 | -0.99 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST |