Options Chain for TUTOR PERINI CORP COM (TPC) - $22.04 as of 2/21/2025 9:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 21.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 16.60 | 19.20 | 26.00 | 0.00 | 0.00% | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:03 PM EST |
| 7.50 | 14.40 | 15.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 12.00 | 14.00 | 13.83 | 0.00 | 0.00% | 0 | 28 | 1.79 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 12.50 | 9.60 | 10.60 | 12.63 | 0.00 | 0.00% | 0 | 20 | 1.88 | 0.98 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 5.50 | 8.40 | 8.95 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.92 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 17.50 | 5.00 | 7.10 | 10.76 | 0.00 | 0.00% | 0 | 106 | 1.13 | 0.83 | 0.04 | -0.01 | 1/22/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 3.30 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.69 | 0.06 | -0.02 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 22.50 | 1.95 | 2.25 | 3.10 | 0.00 | 0.00% | 0 | 192 | 0.67 | 0.52 | 0.07 | -0.02 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 1.00 | 1.25 | 1.15 | -0.50 | -30.31% | 21 | 207 | 0.63 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.41 | +0.06 | +17.15% | 8 | 356 | 0.55 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 899 | 0.76 | 0.07 | 0.02 | -0.01 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 41 | 728 | 0.83 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 854 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 400 | 1.46 | -0.02 | 0.01 | 0.00 | 9/6/2024 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 315 | 0.77 | -0.08 | 0.02 | -0.01 | 10/23/2024 | 2/21/2025 4:00:03 PM EST |
| 17.50 | 0.50 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 420 | 0.70 | -0.17 | 0.04 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 0.90 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 85 | 0.72 | -0.31 | 0.06 | -0.02 | 11/12/2024 | 2/21/2025 4:00:03 PM EST |
| 22.50 | 2.20 | 3.90 | 1.35 | 0.00 | 0.00% | 0 | 104 | 0.62 | -0.48 | 0.07 | -0.02 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 3.80 | 5.90 | 2.90 | 0.00 | 0.00% | 0 | 82 | 0.90 | -0.65 | 0.07 | -0.02 | 1/14/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 7.70 | 8.40 | 4.25 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.84 | 0.04 | -0.01 | 11/22/2024 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 12.60 | 13.20 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.93 | 0.02 | -0.01 | 11/7/2024 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 17.60 | 18.30 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 22.60 | 23.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 27.60 | 29.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |