Options Chain for TETRA TECH INC NEW COM (TTEK) - $30.58 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 17.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 12.60 | 15.30 | 12.65 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 10.20 | 12.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 7.90 | 10.40 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 5.80 | 6.60 | 6.26 | % | 1 | 0 | 1.18 | 0.95 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 30.00 | 2.00 | 2.75 | 2.50 | +0.10 | +4.17% | 1 | 155 | 0.47 | 0.61 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.30 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 197 | 0.40 | 0.12 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.60 | 0.10 | +0.05 | +100.00% | 60 | 102 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.01 | -0.04 | -80.00% | 1 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.88 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 55 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.75 | -0.01 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.20 | 0.45 | 0.32 | -0.08 | -20.00% | 5 | 1,597 | 0.51 | -0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 1.35 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 699 | 0.43 | -0.39 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 3.70 | 6.10 | 4.40 | 0.00 | 0.00% | 0 | 276 | 0.66 | -0.88 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 8.50 | 11.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 13.60 | 15.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 18.60 | 21.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 23.60 | 25.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 28.40 | 30.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 32.90 | 35.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 37.80 | 40.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 42.80 | 45.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |