Options Chain for TUTOR PERINI CORP COM (TPC) - $62.04 as of 10/3/2025 3:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 29.50 | 27.75 | % | 0.79 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 22.20 | 24.80 | 23.50 | % | 0.59 | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 45.00 | 17.40 | 19.80 | 18.60 | 21.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.07 | 0.92 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 12.90 | 15.50 | 14.20 | % | 0.28 | 0 | 0 | 0.97 | 0.84 | 0.02 | -0.04 | 10/3/2025 3:59:50 PM EST | |||
| 55.00 | 10.10 | 10.90 | 10.50 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.68 | 0.74 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 7.00 | 7.60 | 7.30 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.67 | 0.62 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 4.70 | 5.00 | 4.85 | 4.80 | 0.00 | 0.00% | 0.07 | 3 | 26 | 0.65 | 0.48 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.64 | 0.36 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 1.65 | 2.25 | 1.95 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.63 | 0.25 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 80.00 | 0.85 | 1.50 | 1.18 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.16 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 85.00 | 0.60 | 0.85 | 0.73 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.10 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.04 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 0.35 | 1.00 | 0.68 | % | 0.02 | 0 | 0 | 0.70 | -0.08 | 0.01 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 50.00 | 1.00 | 2.00 | 1.50 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.16 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 2.60 | 2.95 | 2.78 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.68 | -0.26 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 4.50 | 4.80 | 4.65 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.65 | -0.38 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 7.10 | 7.50 | 7.30 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | -0.52 | 0.03 | -0.06 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 9.60 | 11.30 | 10.45 | 7.91 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.63 | -0.64 | 0.03 | -0.06 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 13.30 | 15.20 | 14.25 | % | 0.19 | 0 | 0 | 0.59 | -0.75 | 0.02 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 18.40 | 19.00 | 18.70 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.63 | -0.84 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 85.00 | 21.80 | 24.00 | 22.90 | % | 0.27 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 27.00 | 28.90 | 27.95 | % | 0.31 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 31.50 | 34.80 | 33.15 | % | 0.35 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST |