Options Chain for TUTOR PERINI CORP COM (TPC) - $76.75 as of 7/3/2026 5:30:20 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.30 | 39.10 | 37.20 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 30.40 | 34.20 | 32.30 | % | 0.72 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 26.00 | 28.20 | 27.10 | % | 0.54 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 21.50 | 24.10 | 22.80 | % | 0.41 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 17.20 | 19.60 | 18.40 | % | 0.31 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 13.30 | 15.70 | 14.50 | % | 0.22 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 10.20 | 12.30 | 11.25 | 13.67 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.43 | 0.76 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 7.20 | 9.50 | 8.35 | 14.49 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.47 | 0.66 | 0.02 | -0.09 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 5.40 | 7.50 | 6.45 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.53 | 0.56 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 3.80 | 5.70 | 4.75 | 4.17 | -2.60 | -38.41% | 0.06 | 1 | 6 | 0.56 | 0.46 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 2.50 | 4.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.55 | 0.36 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 1.15 | 2.95 | 2.05 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.28 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.80 | 2.20 | 1.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.21 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.10 | 3.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.16 | 0.01 | -0.04 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.11 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.02 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.23 | -0.02 | 0.00 | -0.03 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.04 | 0.01 | -0.04 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 3.20 | 1.65 | % | 0.03 | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 1.10 | 3.40 | 2.25 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.70 | -0.16 | 0.02 | -0.07 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 3.30 | 5.10 | 4.20 | 3.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | -0.24 | 0.02 | -0.08 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 4.90 | 7.60 | 6.25 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.76 | -0.34 | 0.02 | -0.09 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 7.80 | 9.90 | 8.85 | % | 0.11 | 0 | 0 | 0.77 | -0.44 | 0.02 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 11.10 | 13.10 | 12.10 | % | 0.14 | 0 | 0 | 0.80 | -0.54 | 0.02 | -0.08 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 14.80 | 16.90 | 15.85 | % | 0.18 | 0 | 0 | 0.85 | -0.64 | 0.02 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 19.00 | 21.20 | 20.10 | % | 0.21 | 0 | 0 | 0.88 | -0.72 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 23.20 | 25.60 | 24.40 | % | 0.24 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 105.00 | 27.80 | 30.10 | 28.95 | % | 0.28 | 0 | 0 | 0.85 | -0.84 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 32.40 | 35.00 | 33.70 | % | 0.31 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 37.00 | 40.40 | 38.70 | % | 0.34 | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST |