Options Chain for TUTOR PERINI CORP COM (TPC) - $67.01 as of 10/24/2025 6:38:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 36.10 | 34.55 | % | 0.99 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 40.00 | 28.70 | 31.10 | 29.90 | % | 0.75 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 10/24/2025 4:00:00 PM EST | |||
| 45.00 | 23.10 | 26.20 | 24.65 | 21.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.04 | 10/1/2025 | 10/24/2025 4:00:00 PM EST |
| 50.00 | 19.10 | 21.60 | 20.35 | % | 0.41 | 0 | 0 | 1.38 | 0.94 | 0.01 | -0.06 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 13.90 | 17.10 | 15.50 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.17 | 0.88 | 0.01 | -0.08 | 10/17/2025 | 10/24/2025 4:00:00 PM EST |
| 60.00 | 10.80 | 13.00 | 11.90 | 12.20 | +1.90 | +18.45% | 0.20 | 59 | 89 | 0.78 | 0.80 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 7.50 | 9.10 | 8.30 | 8.60 | +3.10 | +56.37% | 0.13 | 56 | 70 | 0.74 | 0.68 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 4.10 | 5.50 | 4.80 | 5.60 | +1.38 | +32.71% | 0.07 | 103 | 144 | 0.63 | 0.54 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 2.15 | 4.00 | 3.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.65 | 0.39 | 0.03 | -0.10 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 80.00 | 1.20 | 3.00 | 2.10 | 2.00 | +0.25 | +14.29% | 0.03 | 2 | 48 | 0.69 | 0.27 | 0.03 | -0.08 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 85.00 | 0.80 | 1.55 | 1.18 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 28 | 0.68 | 0.18 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 2.60 | 1.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.79 | 0.11 | 0.01 | -0.05 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.05 | +25.00% | 0.00 | 9 | 914 | 0.83 | 0.07 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 10/24/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.36 | -0.09 | -20.00% | 0.01 | 1 | 3 | 1.07 | -0.02 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.80 | 0.50 | 0.25 | -0.66 | -72.53% | 0.01 | 2 | 20 | 0.84 | -0.06 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 55.00 | 0.90 | 1.40 | 1.15 | 1.00 | -0.46 | -31.51% | 0.02 | 4 | 104 | 0.85 | -0.12 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 60.00 | 1.35 | 3.20 | 2.28 | 2.30 | -0.35 | -13.21% | 0.04 | 2 | 77 | 0.83 | -0.20 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 3.20 | 4.10 | 3.65 | 3.76 | -0.63 | -14.36% | 0.06 | 3 | 33 | 0.78 | -0.32 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 5.20 | 6.40 | 5.80 | 5.70 | -3.29 | -36.60% | 0.08 | 15 | 61 | 0.75 | -0.46 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 7.90 | 10.40 | 9.15 | % | 0.12 | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.10 | 10/24/2025 4:00:00 PM EST | |||
| 80.00 | 11.30 | 13.90 | 12.60 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.73 | 0.03 | -0.08 | 10/2/2025 | 10/24/2025 4:00:00 PM EST |
| 85.00 | 15.10 | 17.60 | 16.35 | % | 0.19 | 0 | 0 | 0.87 | -0.82 | 0.02 | -0.06 | 10/24/2025 4:00:00 PM EST | |||
| 90.00 | 19.50 | 22.10 | 20.80 | % | 0.23 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.05 | 10/24/2025 4:00:00 PM EST | |||
| 95.00 | 24.20 | 26.90 | 25.55 | % | 0.27 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.03 | 10/24/2025 4:00:00 PM EST |