Options Chain for TUTOR PERINI CORP COM (TPC) - $59.03 as of 9/4/2025 12:17:16 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 | 34.20 | 35.70 | 34.95 | % | 1.40 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:57 PM EST | |||
| 30.00 | 29.20 | 30.60 | 29.90 | 26.31 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:57 PM EST |
| 35.00 | 24.30 | 25.90 | 25.10 | 13.93 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:58:57 PM EST |
| 40.00 | 19.60 | 20.90 | 20.25 | 19.10 | -1.40 | -6.83% | 0.51 | 1 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:57 PM EST |
| 45.00 | 14.60 | 15.50 | 15.05 | 11.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:57 PM EST |
| 50.00 | 9.90 | 10.50 | 10.20 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.65 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 9/4/2025 12:58:57 PM EST |
| 55.00 | 5.50 | 5.80 | 5.65 | 5.60 | +0.90 | +19.15% | 0.10 | 14 | 260 | 0.44 | 0.86 | 0.04 | -0.04 | 9/4/2025 | 9/4/2025 12:58:57 PM EST |
| 60.00 | 2.00 | 2.20 | 2.10 | 1.89 | +0.27 | +16.67% | 0.04 | 5 | 191 | 0.40 | 0.51 | 0.08 | -0.07 | 9/4/2025 | 9/4/2025 12:58:57 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.37 | -0.03 | -7.50% | 0.01 | 1 | 65 | 0.40 | 0.17 | 0.05 | -0.04 | 9/4/2025 | 9/4/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | 0.03 | 0.01 | -0.01 | 8/18/2025 | 9/4/2025 12:58:57 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/4/2025 12:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/4/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/4/2025 12:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.87 | -0.01 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.41 | -0.14 | 0.04 | -0.04 | 9/3/2025 | 9/4/2025 12:58:57 PM EST |
| 60.00 | 1.70 | 1.90 | 1.80 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.39 | -0.49 | 0.08 | -0.07 | 8/29/2025 | 9/4/2025 12:58:57 PM EST |
| 65.00 | 4.70 | 5.40 | 5.05 | 5.30 | -1.10 | -17.19% | 0.08 | 1 | 45 | 0.39 | -0.83 | 0.05 | -0.04 | 9/4/2025 | 9/4/2025 12:58:57 PM EST |
| 70.00 | 9.40 | 10.90 | 10.15 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.79 | -0.97 | 0.01 | -0.01 | 8/11/2025 | 9/4/2025 12:58:57 PM EST |