Options Chain for TUTOR PERINI CORP COM (TPC) - $69.95 as of 3/3/2026 8:40:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 31.70 | 29.90 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 PM EST | |||
| 45.00 | 23.70 | 26.70 | 25.20 | % | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 PM EST | |||
| 50.00 | 18.50 | 21.70 | 20.10 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/3/2026 4:00:17 PM EST | |||
| 55.00 | 13.50 | 16.80 | 15.15 | % | 0.28 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.04 | 3/3/2026 4:00:17 PM EST | |||
| 60.00 | 8.70 | 11.80 | 10.25 | 19.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.02 | 0.91 | 0.02 | -0.06 | 1/26/2026 | 3/3/2026 4:00:17 PM EST |
| 65.00 | 5.40 | 7.10 | 6.25 | 16.39 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.50 | 0.76 | 0.04 | -0.10 | 1/29/2026 | 3/3/2026 4:00:17 PM EST |
| 70.00 | 2.25 | 3.60 | 2.93 | 3.18 | -1.52 | -32.34% | 0.04 | 1 | 20 | 0.47 | 0.53 | 0.05 | -0.11 | 3/3/2026 | 3/3/2026 4:00:17 PM EST |
| 75.00 | 0.95 | 1.55 | 1.25 | 2.04 | -0.78 | -27.66% | 0.02 | 1 | 14 | 0.49 | 0.30 | 0.04 | -0.09 | 3/3/2026 | 3/3/2026 4:00:17 PM EST |
| 80.00 | 0.25 | 0.85 | 0.55 | 0.65 | -0.55 | -45.84% | 0.01 | 6 | 31 | 0.52 | 0.15 | 0.03 | -0.06 | 3/3/2026 | 3/3/2026 4:00:17 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.34 | -1.26 | -78.75% | 0.00 | 8 | 161 | 0.58 | 0.07 | 0.01 | -0.03 | 3/3/2026 | 3/3/2026 4:00:17 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.38 | 0.02 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 4:00:17 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:17 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 53 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:17 PM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 3/3/2026 4:00:17 PM EST | |||
| 55.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.04 | 3/3/2026 4:00:17 PM EST | |||
| 60.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.09 | 0.02 | -0.06 | 2/9/2026 | 3/3/2026 4:00:17 PM EST |
| 65.00 | 0.85 | 2.45 | 1.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.63 | -0.24 | 0.04 | -0.10 | 3/2/2026 | 3/3/2026 4:00:17 PM EST |
| 70.00 | 2.00 | 4.00 | 3.00 | 2.64 | +0.64 | +32.00% | 0.04 | 1 | 50 | 0.51 | -0.47 | 0.05 | -0.11 | 3/3/2026 | 3/3/2026 4:00:17 PM EST |
| 75.00 | 5.70 | 7.50 | 6.60 | 3.64 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.56 | -0.70 | 0.04 | -0.09 | 2/27/2026 | 3/3/2026 4:00:17 PM EST |
| 80.00 | 9.50 | 11.70 | 10.60 | 7.93 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.78 | -0.85 | 0.03 | -0.06 | 3/2/2026 | 3/3/2026 4:00:17 PM EST |
| 85.00 | 13.80 | 16.40 | 15.10 | 12.18 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.89 | -0.93 | 0.01 | -0.03 | 3/2/2026 | 3/3/2026 4:00:17 PM EST |
| 90.00 | 19.00 | 21.40 | 20.20 | 8.25 | 0.00 | 0.00% | 0.22 | 0 | 65 | 1.05 | -0.98 | 0.00 | -0.01 | 2/27/2026 | 3/3/2026 4:00:17 PM EST |
| 95.00 | 23.60 | 27.30 | 25.45 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 PM EST | |||
| 100.00 | 28.60 | 32.20 | 30.40 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:17 PM EST |
| 105.00 | 33.60 | 36.70 | 35.15 | 26.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:17 PM EST |
| 110.00 | 38.60 | 42.10 | 40.35 | 31.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:17 PM EST |
| 115.00 | 43.60 | 46.50 | 45.05 | 36.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:17 PM EST |
| 120.00 | 48.60 | 52.30 | 50.45 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:17 PM EST |