Options Chain for TUTOR PERINI CORP COM (TPC) - $70.46 as of 12/11/2025 8:52:45 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 | 63.80 | 67.00 | 65.40 | 64.75 | 0.00 | 0.00% | 26.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:08 AM EST |
| 5.00 | 61.20 | 64.70 | 62.95 | 62.40 | 0.00 | 0.00% | 12.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:08 AM EST |
| 7.50 | 58.90 | 62.20 | 60.55 | % | 8.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 10.00 | 56.30 | 59.70 | 58.00 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 12.50 | 53.80 | 57.20 | 55.50 | 11.88 | 0.00 | 0.00% | 4.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/12/2025 9:59:08 AM EST |
| 15.00 | 51.70 | 54.50 | 53.10 | 15.55 | 0.00 | 0.00% | 3.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 9:59:08 AM EST |
| 17.50 | 49.10 | 52.20 | 50.65 | 34.00 | 0.00 | 0.00% | 2.89 | 0 | 2 | 8.17 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 9:59:08 AM EST |
| 20.00 | 46.70 | 49.50 | 48.10 | 41.02 | 0.00 | 0.00% | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 9:59:08 AM EST |
| 22.50 | 43.90 | 47.20 | 45.55 | 22.19 | 0.00 | 0.00% | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/12/2025 9:59:08 AM EST |
| 25.00 | 41.10 | 44.50 | 42.80 | 43.55 | 0.00 | 0.00% | 1.71 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:08 AM EST |
| 30.00 | 36.10 | 39.60 | 37.85 | 37.70 | 0.00 | 0.00% | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:08 AM EST |
| 35.00 | 31.80 | 34.50 | 33.15 | 32.20 | 0.00 | 0.00% | 0.95 | 0 | 90 | 4.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:08 AM EST |
| 40.00 | 26.80 | 29.50 | 28.15 | 28.60 | 0.00 | 0.00% | 0.70 | 0 | 989 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:08 AM EST |
| 45.00 | 22.00 | 24.60 | 23.30 | 22.00 | 0.00 | 0.00% | 0.52 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 50.00 | 16.60 | 19.50 | 18.05 | 18.63 | 0.00 | 0.00% | 0.36 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:08 AM EST |
| 55.00 | 11.90 | 14.60 | 13.25 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 467 | 1.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:08 AM EST |
| 60.00 | 7.30 | 9.60 | 8.45 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 110 | 1.31 | 0.96 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 65.00 | 2.90 | 5.10 | 4.00 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 340 | 1.06 | 0.81 | 0.05 | -0.14 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 70.00 | 0.55 | 1.20 | 0.88 | 1.08 | -1.14 | -51.36% | 0.01 | 2 | 366 | 0.56 | 0.47 | 0.08 | -0.17 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.49 | 0.14 | 0.05 | -0.09 | 12/4/2025 | 12/12/2025 9:59:08 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.02 | 0.01 | -0.02 | 11/7/2025 | 12/12/2025 9:59:08 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:08 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:08 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 9:59:08 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 703 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/12/2025 9:59:08 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/12/2025 9:59:08 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,699 | 4.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:08 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 2.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:08 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:59:08 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:08 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:59:08 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.27 | +337.50% | 0.00 | 10 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.35 | +700.00% | 0.00 | 10 | 129 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.78 | -0.04 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 9:59:08 AM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.69 | -0.19 | 0.05 | -0.14 | 12/10/2025 | 12/12/2025 9:59:08 AM EST |
| 70.00 | 2.65 | 4.10 | 3.38 | 3.50 | +0.85 | +32.08% | 0.05 | 2 | 71 | 0.46 | -0.53 | 0.08 | -0.17 | 12/12/2025 | 12/12/2025 9:59:08 AM EST |
| 75.00 | 5.70 | 8.20 | 6.95 | % | 0.09 | 0 | 0 | 0.93 | -0.86 | 0.05 | -0.09 | 12/12/2025 9:59:08 AM EST | |||
| 80.00 | 10.50 | 13.10 | 11.80 | % | 0.15 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.02 | 12/12/2025 9:59:08 AM EST | |||
| 85.00 | 15.50 | 18.30 | 16.90 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 90.00 | 20.50 | 23.30 | 21.90 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST | |||
| 95.00 | 25.50 | 28.40 | 26.95 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:08 AM EST |