Options Chain for TUTOR PERINI CORP COM (TPC) - $47.63 as of 7/29/2025 2:42:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 24.30 | 22.90 | % | 0.92 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 30.00 | 16.80 | 19.40 | 18.10 | % | 0.60 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 35.00 | 12.20 | 14.00 | 13.10 | % | 0.37 | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 40.00 | 8.10 | 10.60 | 9.35 | % | 0.23 | 0 | 0 | 0.70 | 0.80 | 0.03 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 4.50 | 5.90 | 5.20 | % | 0.12 | 0 | 0 | 0.55 | 0.64 | 0.04 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 50.00 | 2.30 | 3.90 | 3.10 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | 0.45 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 1.05 | 2.05 | 1.55 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | 0.29 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.83 | 0.17 | 0.02 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | 0.06 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.26 | -0.02 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.09 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.20 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 2.35 | 3.40 | 2.88 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.58 | -0.36 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 4.60 | 6.30 | 5.45 | % | 0.11 | 0 | 0 | 0.56 | -0.55 | 0.04 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 55.00 | 8.00 | 10.10 | 9.05 | % | 0.16 | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.04 | 7/29/2025 1:58:58 PM EST | |||
| 60.00 | 12.40 | 14.40 | 13.40 | % | 0.22 | 0 | 0 | 0.79 | -0.83 | 0.02 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 17.10 | 19.10 | 18.10 | % | 0.28 | 0 | 0 | 0.87 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 70.00 | 21.70 | 24.10 | 22.90 | % | 0.33 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST |