Options Chain for TUTOR PERINI CORP COM (TPC) - $68.84 as of 10/27/2025 1:35:47 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 | 64.60 | 68.40 | 66.50 | % | 26.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 5.00 | 62.10 | 65.90 | 64.00 | % | 12.80 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 7.50 | 59.60 | 63.40 | 61.50 | % | 8.20 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 10.00 | 57.10 | 61.00 | 59.05 | % | 5.90 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 12.50 | 54.60 | 58.50 | 56.55 | 11.88 | 0.00 | 0.00% | 4.52 | 0 | 20 | 3.71 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/27/2025 12:59:01 PM EST |
| 15.00 | 52.10 | 56.00 | 54.05 | 15.55 | 0.00 | 0.00% | 3.60 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 12:59:01 PM EST |
| 17.50 | 49.70 | 53.50 | 51.60 | 34.00 | 0.00 | 0.00% | 2.95 | 0 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 12:59:01 PM EST |
| 20.00 | 47.20 | 51.10 | 49.15 | 41.02 | 0.00 | 0.00% | 2.46 | 0 | 10 | 2.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 12:59:01 PM EST |
| 22.50 | 44.70 | 48.60 | 46.65 | 22.19 | 0.00 | 0.00% | 2.07 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/27/2025 12:59:01 PM EST |
| 25.00 | 42.30 | 45.70 | 44.00 | 43.95 | +1.45 | +3.42% | 1.76 | 4 | 501 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 30.00 | 37.40 | 40.90 | 39.15 | 39.05 | +1.05 | +2.77% | 1.30 | 4 | 677 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 35.00 | 33.70 | 35.00 | 34.35 | 30.00 | 0.00 | 0.00% | 0.98 | 0 | 1,491 | 1.19 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 12:59:01 PM EST |
| 40.00 | 28.10 | 30.40 | 29.25 | 27.25 | 0.00 | 0.00% | 0.73 | 0 | 1,118 | 1.13 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 12:59:01 PM EST |
| 45.00 | 23.40 | 26.20 | 24.80 | 24.98 | +4.63 | +22.76% | 0.55 | 10 | 80 | 1.10 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 50.00 | 18.30 | 21.70 | 20.00 | 18.10 | 0.00 | 0.00% | 0.40 | 0 | 69 | 0.97 | 0.95 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 55.00 | 14.60 | 16.90 | 15.75 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 469 | 0.80 | 0.88 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 60.00 | 10.90 | 12.90 | 11.90 | 10.52 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.58 | 0.78 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 12:59:01 PM EST |
| 65.00 | 7.90 | 10.70 | 9.30 | 8.80 | +3.40 | +62.97% | 0.14 | 1 | 397 | 0.65 | 0.67 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 70.00 | 6.10 | 8.10 | 7.10 | 7.06 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.64 | 0.55 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 75.00 | 4.40 | 5.80 | 5.10 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.67 | 0.44 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 80.00 | 2.65 | 4.40 | 3.53 | 3.06 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.66 | 0.35 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 85.00 | 1.60 | 3.90 | 2.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | 0.27 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 12:59:01 PM EST |
| 90.00 | 0.90 | 3.60 | 2.25 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | 0.21 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 95.00 | 0.45 | 3.10 | 1.78 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.01 | -0.05 | 10/27/2025 12:59:01 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:01 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.09 | 0 | 118 | 3.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 12:59:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 703 | 2.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 10/27/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,699 | 1.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 12:59:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.04 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 10/27/2025 12:59:01 PM EST |
| 45.00 | 0.10 | 1.10 | 0.60 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | -0.02 | 0.00 | -0.02 | 9/29/2025 | 10/27/2025 12:59:01 PM EST |
| 50.00 | 0.40 | 2.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.77 | -0.05 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:59:01 PM EST |
| 55.00 | 0.50 | 2.85 | 1.68 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.68 | -0.12 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 60.00 | 0.85 | 3.20 | 2.03 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.57 | -0.22 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 65.00 | 3.20 | 5.10 | 4.15 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.62 | -0.33 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 70.00 | 7.00 | 7.70 | 7.35 | % | 0.10 | 0 | 0 | 0.69 | -0.45 | 0.02 | -0.07 | 10/27/2025 12:59:01 PM EST | |||
| 75.00 | 9.10 | 11.60 | 10.35 | % | 0.14 | 0 | 0 | 0.69 | -0.56 | 0.02 | -0.07 | 10/27/2025 12:59:01 PM EST | |||
| 80.00 | 12.00 | 14.80 | 13.40 | % | 0.17 | 0 | 0 | 0.63 | -0.65 | 0.02 | -0.07 | 10/27/2025 12:59:01 PM EST | |||
| 85.00 | 16.10 | 19.60 | 17.85 | % | 0.21 | 0 | 0 | 0.89 | -0.73 | 0.02 | -0.06 | 10/27/2025 12:59:01 PM EST | |||
| 90.00 | 20.50 | 23.90 | 22.20 | % | 0.25 | 0 | 0 | 0.92 | -0.79 | 0.02 | -0.05 | 10/27/2025 12:59:01 PM EST | |||
| 95.00 | 25.00 | 28.50 | 26.75 | % | 0.28 | 0 | 0 | 0.97 | -0.84 | 0.01 | -0.05 | 10/27/2025 12:59:01 PM EST |