Options Chain for TUTOR PERINI CORP COM (TPC) - $69.00 as of 3/12/2026 4:28:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.30 | 41.30 | 39.30 | 36.28 | 0.00 | 0.00% | 1.31 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/12/2026 4:00:12 PM EST |
| 35.00 | 32.30 | 36.30 | 34.30 | % | 0.98 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 40.00 | 27.50 | 31.40 | 29.45 | 33.30 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.75 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 45.00 | 22.50 | 25.20 | 23.85 | 40.50 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.15 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 4:00:12 PM EST |
| 50.00 | 19.20 | 20.20 | 19.70 | 20.80 | 0.00 | 0.00% | 0.39 | 0 | 122 | 1.15 | 0.97 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 4:00:12 PM EST |
| 55.00 | 13.60 | 15.70 | 14.65 | 16.05 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.92 | 0.89 | 0.02 | -0.03 | 3/3/2026 | 3/12/2026 4:00:12 PM EST |
| 60.00 | 9.40 | 11.70 | 10.55 | 11.41 | 0.00 | 0.00% | 0.18 | 0 | 274 | 0.66 | 0.78 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 65.00 | 5.70 | 8.50 | 7.10 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.63 | 0.64 | 0.03 | -0.06 | 3/4/2026 | 3/12/2026 4:00:12 PM EST |
| 70.00 | 3.30 | 5.10 | 4.20 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 223 | 0.56 | 0.49 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 75.00 | 1.75 | 3.10 | 2.43 | 2.35 | -1.25 | -34.73% | 0.03 | 4 | 300 | 0.54 | 0.34 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:12 PM EST |
| 80.00 | 0.35 | 2.45 | 1.40 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 699 | 0.53 | 0.21 | 0.03 | -0.05 | 3/6/2026 | 3/12/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.71 | 0.11 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.53 | 0.06 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 4.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.03 | 0.01 | -0.01 | 2/12/2026 | 3/12/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.22 | -2.88 | -92.91% | 0.01 | 1 | 6 | 0.92 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 3/12/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 3/12/2026 4:00:12 PM EST |
| 50.00 | 0.10 | 0.70 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.03 | 0.01 | -0.01 | 2/5/2026 | 3/12/2026 4:00:12 PM EST |
| 55.00 | 0.10 | 2.10 | 1.10 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 632 | 0.62 | -0.11 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 60.00 | 0.70 | 3.30 | 2.00 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.62 | -0.22 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 65.00 | 2.05 | 4.90 | 3.48 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.60 | -0.36 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 70.00 | 3.60 | 7.00 | 5.30 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.53 | -0.51 | 0.03 | -0.07 | 3/9/2026 | 3/12/2026 4:00:12 PM EST |
| 75.00 | 6.70 | 10.00 | 8.35 | 6.64 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.50 | -0.66 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 80.00 | 11.10 | 13.30 | 12.20 | 12.21 | +7.26 | +146.67% | 0.15 | 7 | 18 | 0.46 | -0.79 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:12 PM EST |
| 85.00 | 15.60 | 18.00 | 16.80 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.79 | -0.89 | 0.02 | -0.03 | 2/6/2026 | 3/12/2026 4:00:12 PM EST |
| 90.00 | 20.30 | 22.80 | 21.55 | % | 0.24 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.02 | 3/12/2026 4:00:12 PM EST | |||
| 95.00 | 24.40 | 27.80 | 26.10 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.98 | -0.97 | 0.01 | -0.01 | 2/19/2026 | 3/12/2026 4:00:12 PM EST |
| 100.00 | 29.50 | 32.80 | 31.15 | % | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:12 PM EST | |||
| 105.00 | 34.60 | 37.80 | 36.20 | % | 0.34 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 110.00 | 39.50 | 42.90 | 41.20 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 115.00 | 44.50 | 47.90 | 46.20 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 120.00 | 49.50 | 52.90 | 51.20 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 125.00 | 54.40 | 57.90 | 56.15 | % | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 130.00 | 59.30 | 62.90 | 61.10 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST |