Options Chain for TUTOR PERINI CORP COM (TPC) - $94.70 as of 11/10/2026 12:28:32 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 | 59.10 | 63.00 | 61.05 | % | 1.74 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 40.00 | 54.10 | 58.00 | 56.05 | 43.57 | 0.00 | 0.00% | 1.40 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 10:59:09 AM EST |
| 45.00 | 49.10 | 53.00 | 51.05 | 42.00 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/10/2026 10:59:09 AM EST |
| 50.00 | 44.20 | 48.00 | 46.10 | 48.40 | 0.00 | 0.00% | 0.92 | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 11/10/2026 10:59:09 AM EST |
| 55.00 | 39.20 | 43.10 | 41.15 | 30.50 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 11/10/2026 10:59:09 AM EST |
| 60.00 | 34.30 | 38.10 | 36.20 | 22.50 | 0.00 | 0.00% | 0.60 | 0 | 72 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 11/10/2026 10:59:09 AM EST |
| 65.00 | 30.10 | 32.60 | 31.35 | % | 0.48 | 0 | 19 | 1.03 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 70.00 | 25.20 | 27.60 | 26.40 | 12.10 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.89 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 10:59:09 AM EST |
| 75.00 | 20.30 | 22.60 | 21.45 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 126 | 0.76 | 0.97 | 0.01 | -0.01 | 11/5/2026 | 11/10/2026 10:59:09 AM EST |
| 80.00 | 15.00 | 17.90 | 16.45 | 16.97 | +11.47 | +208.55% | 0.21 | 1 | 1,317 | 0.64 | 0.91 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 85.00 | 12.00 | 13.40 | 12.70 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 587 | 0.54 | 0.83 | 0.02 | -0.04 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 90.00 | 8.10 | 9.20 | 8.65 | 8.41 | +4.35 | +107.15% | 0.10 | 1 | 65 | 0.41 | 0.71 | 0.03 | -0.06 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 95.00 | 5.40 | 6.20 | 5.80 | 5.40 | +1.00 | +22.73% | 0.06 | 1 | 41 | 0.40 | 0.57 | 0.03 | -0.06 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 100.00 | 3.00 | 3.90 | 3.45 | 3.47 | +0.47 | +15.67% | 0.03 | 1 | 134 | 0.41 | 0.41 | 0.03 | -0.06 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 105.00 | 0.20 | 2.65 | 1.43 | 2.15 | +0.40 | +22.86% | 0.01 | 22 | 60 | 0.41 | 0.25 | 0.03 | -0.04 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 110.00 | 0.00 | 3.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.63 | 0.15 | 0.02 | -0.03 | 10/29/2026 | 11/10/2026 10:59:09 AM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.69 | 0.07 | 0.01 | -0.02 | 8/6/2026 | 11/10/2026 10:59:09 AM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.03 | 0.01 | -0.01 | 6/26/2026 | 11/10/2026 10:59:09 AM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.81 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 10:59:09 AM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 11/10/2026 10:59:09 AM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 10:59:09 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 10:59:09 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM 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 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 11/10/2026 10:59:09 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/10/2026 10:59:09 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 10:59:09 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 10:59:09 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 10:59:09 AM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.85 | -0.03 | 0.01 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 80.00 | 0.05 | 2.35 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.09 | 0.01 | -0.03 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 85.00 | 0.95 | 1.80 | 1.38 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.45 | -0.17 | 0.02 | -0.04 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 90.00 | 2.10 | 2.95 | 2.53 | 2.45 | -0.85 | -25.76% | 0.03 | 5 | 60 | 0.42 | -0.29 | 0.03 | -0.06 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 95.00 | 3.80 | 4.90 | 4.35 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | -0.43 | 0.03 | -0.06 | 8/26/2026 | 11/10/2026 10:59:09 AM EST |
| 100.00 | 6.50 | 8.70 | 7.60 | % | 0.08 | 0 | 0 | 0.45 | -0.59 | 0.03 | -0.06 | 11/10/2026 10:59:09 AM EST | |||
| 105.00 | 9.80 | 12.20 | 11.00 | % | 0.10 | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.04 | 11/10/2026 10:59:09 AM EST | |||
| 110.00 | 13.80 | 16.50 | 15.15 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.85 | 0.02 | -0.03 | 8/10/2026 | 11/10/2026 10:59:09 AM EST |
| 115.00 | 18.40 | 21.30 | 19.85 | % | 0.17 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 11/10/2026 10:59:09 AM EST | |||
| 120.00 | 23.00 | 26.00 | 24.50 | % | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 125.00 | 28.00 | 30.90 | 29.45 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 130.00 | 32.10 | 36.00 | 34.05 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 135.00 | 37.10 | 40.90 | 39.00 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 140.00 | 42.50 | 46.00 | 44.25 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 145.00 | 47.00 | 50.90 | 48.95 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST |