Options Chain for TUTOR PERINI CORP COM (TPC) - $22.76 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.10 | 22.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 17.50 | 18.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 14.90 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 12.10 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 10.10 | 12.10 | % | 0 | 0 | 2.29 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 7.40 | 9.40 | % | 0 | 0 | 1.67 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 5.30 | 7.40 | % | 0 | 0 | 1.47 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 3.40 | 5.20 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.74 | 0.05 | -0.03 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 1.90 | 3.50 | 1.94 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.58 | 0.07 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 1.65 | 1.52 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.41 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.75 | % | 0 | 0 | 0.62 | 0.13 | 0.04 | -0.01 | 5/5/2025 3:59:55 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 | 0.25 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.55 | % | 0 | 0 | 0.89 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.25 | 1.05 | % | 0 | 0 | 0.86 | -0.15 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.65 | 1.65 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.26 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 1.95 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.42 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 2.40 | 4.60 | % | 0 | 0 | 0.67 | -0.59 | 0.07 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 6.90 | 9.10 | % | 0 | 0 | 1.33 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST |