Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $8.02 as of 10/27/2025 4:17:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.80 | 6.80 | 2.53 | 0.00 | 0.00% | 6.80 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:52 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | 1.51 | 0.00 | 0.00% | 2.92 | 0 | 45 | 5.47 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 3:59:52 PM EST |
| 3.00 | 4.20 | 5.40 | 4.80 | 4.96 | 0.00 | 0.00% | 1.60 | 0 | 104 | 3.36 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 4.00 | 2.90 | 4.40 | 3.65 | 3.30 | 0.00 | 0.00% | 0.91 | 0 | 157 | 2.50 | 0.98 | 0.02 | 0.00 | 10/15/2025 | 10/27/2025 3:59:52 PM EST |
| 5.00 | 2.65 | 3.40 | 3.03 | 3.00 | 0.00 | 0.00% | 0.61 | 100 | 695 | 1.86 | 0.93 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 6.00 | 1.35 | 2.55 | 1.95 | 2.25 | 0.00 | 0.00% | 0.33 | 0 | 6,025 | 1.52 | 0.83 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 7.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.20 | -14.29% | 0.16 | 7 | 2,353 | 0.62 | 0.70 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 8.00 | 0.60 | 0.95 | 0.78 | 0.95 | +0.10 | +11.77% | 0.10 | 30 | 177 | 0.73 | 0.53 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.70 | 0.38 | 0.47 | -0.03 | -6.00% | 0.04 | 92 | 404 | 0.63 | 0.38 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.44 | +0.09 | +25.72% | 0.03 | 6 | 116 | 0.80 | 0.26 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.25 | -62.50% | 0.03 | 1 | 1 | 0.92 | 0.18 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 21 | 2.57 | -0.02 | 0.02 | 0.00 | 10/13/2025 | 10/27/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 137 | 1.94 | -0.07 | 0.05 | 0.00 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 6.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.92 | -0.17 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 7.00 | 0.20 | 0.80 | 0.50 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.75 | -0.30 | 0.15 | -0.01 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 8.00 | 0.70 | 1.30 | 1.00 | 1.04 | % | 0.12 | 25 | 0 | 0.75 | -0.47 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST | |
| 9.00 | 1.15 | 2.20 | 1.68 | % | 0.19 | 0 | 0 | 1.20 | -0.62 | 0.16 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 10.00 | 2.40 | 3.10 | 2.75 | 2.57 | +0.22 | +9.37% | 0.28 | 5 | 5 | 1.00 | -0.74 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 11.00 | 2.70 | 4.10 | 3.40 | % | 0.31 | 0 | 0 | 1.53 | -0.82 | 0.11 | -0.01 | 10/27/2025 3:59:52 PM EST |