Options Chain for TUTOR PERINI CORP COM (TPC) - $76.55 as of 6/16/2026 10:04:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.30 | 34.10 | 32.70 | % | 0.73 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 50.00 | 26.30 | 29.20 | 27.75 | % | 0.56 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 55.00 | 21.40 | 24.30 | 22.85 | 17.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:59 PM EST |
| 60.00 | 17.20 | 19.10 | 18.15 | % | 0.30 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 65.00 | 12.00 | 14.10 | 13.05 | 10.34 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:59 PM EST |
| 70.00 | 6.60 | 9.00 | 7.80 | 3.57 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:59 PM EST |
| 75.00 | 2.70 | 4.50 | 3.60 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 200 | 1.00 | 0.87 | 0.11 | -0.11 | 6/15/2026 | 6/16/2026 12:58:59 PM EST |
| 80.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.49 | 0.26 | 0.10 | -0.18 | 6/15/2026 | 6/16/2026 12:58:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.02 | 0.01 | -0.02 | 6/11/2026 | 6/16/2026 12:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 566 | 2.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 5.98 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 12:58:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:58:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:59 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:59 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.38 | -0.10 | -20.84% | 0.01 | 3 | 123 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:59 PM EST |
| 75.00 | 0.05 | 1.10 | 0.58 | 0.57 | -1.23 | -68.34% | 0.01 | 2 | 74 | 0.63 | -0.13 | 0.11 | -0.11 | 6/16/2026 | 6/16/2026 12:58:59 PM EST |
| 80.00 | 1.65 | 4.20 | 2.93 | 7.57 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.34 | -0.74 | 0.10 | -0.18 | 6/3/2026 | 6/16/2026 12:58:59 PM EST |
| 85.00 | 6.10 | 8.00 | 7.05 | 12.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.15 | -0.98 | 0.01 | -0.02 | 6/3/2026 | 6/16/2026 12:58:59 PM EST |
| 90.00 | 11.00 | 13.00 | 12.00 | 15.17 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:59 PM EST |
| 95.00 | 16.00 | 18.70 | 17.35 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 12:58:59 PM EST |
| 100.00 | 20.80 | 23.80 | 22.30 | 19.59 | 0.00 | 0.00% | 0.22 | 0 | 27 | 3.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 12:58:59 PM EST |
| 105.00 | 25.50 | 28.60 | 27.05 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:59 PM EST |
| 110.00 | 30.50 | 33.70 | 32.10 | % | 0.29 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 115.00 | 35.60 | 38.70 | 37.15 | 43.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:59 PM EST |
| 120.00 | 40.60 | 43.70 | 42.15 | % | 0.35 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 125.00 | 45.60 | 48.70 | 47.15 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 130.00 | 50.50 | 53.60 | 52.05 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST | |||
| 135.00 | 55.60 | 58.70 | 57.15 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:59 PM EST |