Options Chain for TUTOR PERINI CORP COM (TPC) - $23.52 as of 3/28/2025 9:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.80 | 13.30 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 8.40 | 10.90 | % | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 6.20 | 8.70 | % | 0 | 0 | 1.16 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 4.40 | 4.90 | % | 0 | 0 | 0.75 | 0.78 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 1.95 | 3.40 | 3.00 | % | 2 | 0 | 0.75 | 0.63 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 25.00 | 1.70 | 1.90 | 2.02 | -0.70 | -25.74% | 3 | 20 | 0.68 | 0.46 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.45 | 0.55 | 0.45 | -0.55 | -55.00% | 30 | 18 | 0.64 | 0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.15 | 0.35 | % | 0 | 0 | 0.97 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.35 | 0.55 | % | 0 | 0 | 0.78 | -0.11 | 0.03 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.90 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.74 | -0.22 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 1.65 | 1.85 | % | 0 | 0 | 0.69 | -0.37 | 0.06 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 2.60 | 3.30 | % | 0 | 0 | 0.62 | -0.54 | 0.07 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 6.50 | 7.00 | % | 0 | 0 | 0.60 | -0.81 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 11.00 | 11.90 | % | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST |