Options Chain for TUTOR PERINI CORP COM (TPC) - $50.89 as of 7/18/2025 3:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.40 | 28.70 | 27.05 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 25.00 | 23.60 | 26.20 | 24.90 | % | 1.00 | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 18.70 | 21.30 | 20.00 | 17.55 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.06 | 0.98 | 0.00 | -0.02 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 13.80 | 16.60 | 15.20 | 16.48 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.44 | 0.96 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 9.60 | 11.80 | 10.70 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.98 | 0.88 | 0.02 | -0.05 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 5.40 | 7.00 | 6.20 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.66 | 0.75 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 2.80 | 3.70 | 3.25 | 4.69 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.79 | 0.56 | 0.04 | -0.07 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 0.60 | 1.75 | 1.18 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.67 | 0.35 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.19 | 0.03 | -0.04 | 7/18/2025 3:59:50 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | -0.04 | 0.01 | -0.03 | 6/26/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 0.75 | 1.05 | 0.90 | 0.76 | -0.08 | -9.53% | 0.02 | 6 | 403 | 0.88 | -0.12 | 0.02 | -0.05 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 1.75 | 2.10 | 1.93 | 2.10 | +0.50 | +31.25% | 0.04 | 6 | 143 | 0.76 | -0.25 | 0.03 | -0.07 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 3.50 | 4.50 | 4.00 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | -0.44 | 0.04 | -0.07 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 6.20 | 8.40 | 7.30 | % | 0.13 | 0 | 0 | 0.68 | -0.65 | 0.04 | -0.06 | 7/18/2025 3:59:50 PM EST | |||
| 60.00 | 10.60 | 13.50 | 12.05 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.61 | -0.81 | 0.03 | -0.04 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 65.00 | % | 0.00 | 0 | 0 | EST |