Options Chain for TUTOR PERINI CORP COM (TPC) - $58.94 as of 8/29/2025 9:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 55.40 | 57.90 | 56.65 | % | 22.66 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 52.90 | 55.40 | 54.15 | % | 10.83 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 50.40 | 52.60 | 51.50 | % | 6.87 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 48.00 | 50.20 | 49.10 | % | 4.91 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 45.40 | 48.20 | 46.80 | % | 3.74 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 43.00 | 45.30 | 44.15 | % | 2.94 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.50 | 40.60 | 42.80 | 41.70 | % | 2.38 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 38.00 | 40.90 | 39.45 | 17.80 | 0.00 | 0.00% | 1.97 | 0 | 46 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 35.50 | 38.40 | 36.95 | % | 1.64 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 33.10 | 35.30 | 34.20 | % | 1.37 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 28.00 | 30.20 | 29.10 | 21.66 | 0.00 | 0.00% | 0.97 | 0 | 56 | 1.52 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 23.10 | 25.40 | 24.25 | 17.12 | 0.00 | 0.00% | 0.69 | 0 | 82 | 1.28 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 18.20 | 20.40 | 19.30 | 17.37 | 0.00 | 0.00% | 0.48 | 0 | 52 | 1.01 | 0.98 | 0.00 | -0.01 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 13.60 | 16.30 | 14.95 | 11.70 | 0.00 | 0.00% | 0.33 | 0 | 30 | 0.95 | 0.94 | 0.01 | -0.02 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 50.00 | 9.20 | 11.70 | 10.45 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.46 | 0.85 | 0.02 | -0.03 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 5.80 | 6.40 | 6.10 | 4.99 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.42 | 0.72 | 0.04 | -0.04 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 2.95 | 3.40 | 3.18 | 3.20 | -0.50 | -13.52% | 0.05 | 2 | 217 | 0.40 | 0.50 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 1.15 | 1.65 | 1.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | 0.29 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 0.57 | -0.18 | -24.00% | 0.01 | 1 | 578 | 0.39 | 0.18 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.11 | 0.02 | -0.02 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.35 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 90 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.90 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | -0.02 | 0.00 | -0.01 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 1.70 | 0.88 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.62 | -0.06 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 1.05 | 0.63 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | -0.15 | 0.02 | -0.03 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 1.55 | 1.95 | 1.75 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.42 | -0.28 | 0.04 | -0.04 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 2.60 | 4.10 | 3.35 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.34 | -0.50 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 6.80 | 8.00 | 7.40 | 6.37 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.43 | -0.71 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 10.90 | 12.00 | 11.45 | % | 0.16 | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 15.00 | 17.20 | 16.10 | % | 0.21 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.02 | 8/29/2025 4:00:01 PM EST |