Options Chain for TETRA TECH INC NEW COM (TTEK) - $29.93 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.20 | 15.70 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 10.30 | 13.00 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.90 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 21.00 | 9.20 | 11.50 | % | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 22.00 | 8.50 | 11.90 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 7.50 | 11.20 | % | 0 | 0 | 0.61 | 0.83 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 24.00 | 7.40 | 8.80 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 7.10 | 7.60 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.77 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 26.00 | 6.10 | 8.10 | % | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 27.00 | 5.80 | 6.60 | % | 0 | 0 | 0.41 | 0.71 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 28.00 | 5.30 | 6.10 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.67 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 29.00 | 4.70 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 75 | 0.38 | 0.63 | 0.04 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 4.20 | 4.60 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.60 | 0.04 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 31.00 | 3.70 | 4.10 | % | 0 | 0 | 0.37 | 0.56 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 32.00 | 3.30 | 3.70 | % | 0 | 0 | 0.37 | 0.52 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 33.00 | 2.95 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.48 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 34.00 | 2.60 | 2.90 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.45 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 2.25 | 2.55 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.41 | 0.04 | -0.01 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 36.00 | 1.95 | 2.25 | % | 0 | 0 | 0.35 | 0.38 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 37.00 | 1.75 | 2.00 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.34 | 0.04 | -0.01 | 12/13/2024 | 2/21/2025 4:00:03 PM EST |
| 38.00 | 1.55 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.31 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 1.30 | 1.55 | % | 0 | 0 | 0.35 | 0.28 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 1.10 | 1.40 | 1.32 | 0.00 | 0.00% | 0 | 353 | 0.35 | 0.25 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 203 | 0.30 | 0.20 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 0.60 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.16 | 0.03 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 44 | 0.37 | 0.14 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.65 | 4.22 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.13 | 0.02 | 0.00 | 12/11/2024 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.50 | 0.40 | -0.95 | -70.37% | 2 | 29 | 0.31 | 0.10 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.25 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.08 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.06 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 54.00 | 0.10 | 0.35 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.05 | 0.01 | 0.00 | 12/13/2024 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 56.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 296 | 0.39 | 0.04 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.03 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.02 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 206 | 0.52 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.06 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.10 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 21.00 | 0.60 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.42 | -0.12 | 0.02 | -0.01 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 2.10 | % | 0 | 10 | 0.43 | -0.14 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.17 | 0.02 | -0.01 | 1/7/2025 | 2/21/2025 4:00:03 PM EST |
| 24.00 | 1.10 | 1.55 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.20 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 0.70 | 1.80 | 1.70 | +0.35 | +25.93% | 1,001 | 130 | 0.34 | -0.23 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 26.00 | 1.70 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.26 | 0.03 | -0.01 | 1/15/2025 | 2/21/2025 4:00:03 PM EST |
| 27.00 | 1.75 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.29 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 28.00 | 2.55 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 403 | 0.38 | -0.33 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 29.00 | 2.75 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.37 | 0.04 | -0.01 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 3.30 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.40 | 0.04 | -0.01 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 31.00 | 4.00 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.44 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 32.00 | 4.50 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 204 | 0.37 | -0.48 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 33.00 | 4.90 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.52 | 0.04 | -0.01 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 34.00 | 5.60 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.55 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 5.70 | 6.70 | 4.50 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.59 | 0.04 | -0.01 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 36.00 | 6.90 | 8.50 | 4.45 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.62 | 0.04 | -0.01 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 37.00 | 6.90 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.66 | 0.04 | -0.01 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 38.00 | 7.70 | 9.20 | % | 0 | 0 | 0.31 | -0.69 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 39.00 | 9.00 | 10.80 | 2.05 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.72 | 0.04 | -0.01 | 10/30/2024 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 9.50 | 12.30 | 2.45 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.75 | 0.03 | -0.01 | 9/23/2024 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 11.70 | 13.40 | 10.36 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.80 | 0.03 | 0.00 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 13.00 | 16.20 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.84 | 0.03 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 14.10 | 17.10 | % | 0 | 0 | 0.62 | -0.86 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 46.00 | 15.50 | 18.50 | 13.10 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.87 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 17.20 | 20.50 | % | 0 | 0 | 0.73 | -0.90 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 19.10 | 22.50 | 10.07 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.92 | 0.02 | 0.00 | 11/18/2024 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 21.40 | 24.50 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.94 | 0.01 | 0.00 | 11/12/2024 | 2/21/2025 4:00:03 PM EST |
| 54.00 | 23.50 | 26.50 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 24.10 | 27.50 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 56.00 | 25.10 | 28.50 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 58.00 | 27.10 | 30.50 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 29.00 | 32.50 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 62.00 | 31.10 | 34.50 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 64.00 | 33.00 | 36.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 34.00 | 37.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 66.00 | 35.10 | 38.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 68.00 | 37.20 | 40.50 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 39.00 | 42.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 44.00 | 47.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |