Options Chain for TUTOR PERINI CORP COM (TPC) - $78.37 as of 3/26/2026 3:26:12 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 | 35.40 | 38.30 | 36.85 | % | 0.92 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:16 PM EST | |||
| 45.00 | 30.70 | 33.50 | 32.10 | % | 0.71 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:16 PM EST | |||
| 50.00 | 26.10 | 28.80 | 27.45 | % | 0.55 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.03 | 3/26/2026 4:00:16 PM EST | |||
| 55.00 | 21.80 | 24.50 | 23.15 | % | 0.42 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.05 | 3/26/2026 4:00:16 PM EST | |||
| 60.00 | 17.50 | 20.20 | 18.85 | % | 0.31 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.06 | 3/26/2026 4:00:16 PM EST | |||
| 65.00 | 13.50 | 16.40 | 14.95 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | 0.80 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 4:00:16 PM EST |
| 70.00 | 10.60 | 12.70 | 11.65 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.61 | 0.72 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:16 PM EST |
| 75.00 | 7.20 | 10.10 | 8.65 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.62 | 0.02 | -0.09 | 3/23/2026 | 3/26/2026 4:00:16 PM EST |
| 80.00 | 5.30 | 7.80 | 6.55 | 6.50 | +1.95 | +42.86% | 0.08 | 5 | 5 | 0.63 | 0.52 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:16 PM EST |
| 85.00 | 3.70 | 5.10 | 4.40 | 4.50 | -0.08 | -1.75% | 0.05 | 1 | 9 | 0.60 | 0.41 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:16 PM EST |
| 90.00 | 1.50 | 4.00 | 2.75 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.02 | -0.07 | 3/26/2026 4:00:16 PM EST | |||
| 95.00 | 0.55 | 3.70 | 2.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | 0.23 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 4:00:16 PM EST |
| 100.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.56 | 0.17 | 0.01 | -0.04 | 3/26/2026 4:00:16 PM EST | |||
| 105.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.04 | 3/26/2026 4:00:16 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:16 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:16 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | -0.05 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:16 PM EST |
| 55.00 | 0.40 | 3.20 | 1.80 | % | 0.03 | 0 | 0 | 0.90 | -0.09 | 0.01 | -0.05 | 3/26/2026 4:00:16 PM EST | |||
| 60.00 | 1.00 | 3.40 | 2.20 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.82 | -0.14 | 0.01 | -0.06 | 3/23/2026 | 3/26/2026 4:00:16 PM EST |
| 65.00 | 1.90 | 4.30 | 3.10 | % | 0.05 | 0 | 6 | 0.77 | -0.20 | 0.01 | -0.08 | 3/26/2026 4:00:16 PM EST | |||
| 70.00 | 3.30 | 6.10 | 4.70 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.76 | -0.28 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 4:00:16 PM EST |
| 75.00 | 5.30 | 7.30 | 6.30 | 6.00 | % | 0.08 | 1 | 0 | 0.70 | -0.38 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:16 PM EST | |
| 80.00 | 8.10 | 10.10 | 9.10 | % | 0.11 | 0 | 20 | 0.72 | -0.48 | 0.02 | -0.08 | 3/26/2026 4:00:16 PM EST | |||
| 85.00 | 11.30 | 13.30 | 12.30 | % | 0.14 | 0 | 0 | 0.72 | -0.59 | 0.02 | -0.08 | 3/26/2026 4:00:16 PM EST | |||
| 90.00 | 14.80 | 17.30 | 16.05 | % | 0.18 | 0 | 0 | 0.74 | -0.69 | 0.02 | -0.07 | 3/26/2026 4:00:16 PM EST | |||
| 95.00 | 18.40 | 21.00 | 19.70 | % | 0.21 | 0 | 0 | 0.76 | -0.77 | 0.02 | -0.05 | 3/26/2026 4:00:16 PM EST | |||
| 100.00 | 22.70 | 25.60 | 24.15 | % | 0.24 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.04 | 3/26/2026 4:00:16 PM EST | |||
| 105.00 | 27.30 | 30.20 | 28.75 | % | 0.27 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.04 | 3/26/2026 4:00:16 PM EST |