Options Chain for TUTOR PERINI CORP COM (TPC) - $42.72 as of 6/13/2025 4:01:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 37.90 | 41.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 5.00 | 35.20 | 39.10 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 7.50 | 33.10 | 36.50 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 10.00 | 30.60 | 34.10 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 12.50 | 28.00 | 31.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 25.30 | 29.00 | 14.20 | 0.00 | 0.00% | 0 | 9 | 3.29 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 3:59:54 PM EST |
| 17.50 | 23.70 | 26.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 21.20 | 23.90 | 11.88 | 0.00 | 0.00% | 0 | 18 | 2.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 18.70 | 20.40 | 14.08 | 0.00 | 0.00% | 0 | 79 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 16.90 | 17.60 | 14.90 | 0.00 | 0.00% | 0 | 128 | 1.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 11.20 | 14.00 | 7.10 | 0.00 | 0.00% | 0 | 182 | 1.39 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 7.00 | 8.00 | 7.70 | 0.00 | 0.00% | 0 | 216 | 0.68 | 0.93 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 3.20 | 3.90 | 3.77 | 0.00 | 0.00% | 0 | 849 | 0.43 | 0.70 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 2.25 | 1.00 | -0.20 | -16.67% | 6 | 797 | 0.36 | 0.33 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 0.67 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:54 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 175 | 3.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 187 | 1.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 92 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 206 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 171 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.70 | 0.17 | 0.00 | 0.00% | 0 | 159 | 0.98 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.07 | 0.02 | -0.02 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.55 | 1.15 | +0.05 | +4.55% | 4 | 23 | 0.49 | -0.30 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 45.00 | 2.65 | 4.30 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.67 | 0.07 | -0.03 | 3/4/2025 | 6/13/2025 3:59:54 PM EST |
| 50.00 | 7.10 | 9.10 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.91 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |