Options Chain for TUTOR PERINI CORP COM (TPC) - $69.34 as of 3/23/2026 6:18:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.20 | 44.70 | 42.95 | 36.28 | 0.00 | 0.00% | 1.43 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/23/2026 4:00:15 PM EST |
| 35.00 | 36.80 | 39.60 | 38.20 | % | 1.09 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 40.00 | 31.60 | 34.70 | 33.15 | 33.30 | 0.00 | 0.00% | 0.83 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:15 PM EST |
| 45.00 | 27.00 | 29.70 | 28.35 | 40.50 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.73 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 3/23/2026 4:00:15 PM EST |
| 50.00 | 22.20 | 23.10 | 22.65 | 19.40 | 0.00 | 0.00% | 0.45 | 0 | 116 | 0.88 | 0.98 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:15 PM EST |
| 55.00 | 17.20 | 20.00 | 18.60 | 16.05 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.22 | 0.96 | 0.01 | -0.04 | 3/3/2026 | 3/23/2026 4:00:15 PM EST |
| 60.00 | 12.30 | 14.60 | 13.45 | 11.41 | 0.00 | 0.00% | 0.22 | 0 | 274 | 0.87 | 0.89 | 0.01 | -0.07 | 3/11/2026 | 3/23/2026 4:00:15 PM EST |
| 65.00 | 8.20 | 10.90 | 9.55 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.57 | 0.79 | 0.02 | -0.09 | 3/18/2026 | 3/23/2026 4:00:15 PM EST |
| 70.00 | 5.00 | 7.00 | 6.00 | 4.30 | +0.83 | +23.92% | 0.09 | 2 | 261 | 0.58 | 0.64 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 75.00 | 2.20 | 4.10 | 3.15 | 3.20 | 0.00 | 0.00% | 0.04 | 11 | 344 | 0.52 | 0.45 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 80.00 | 0.05 | 2.20 | 1.13 | 1.40 | +0.45 | +47.37% | 0.01 | 38 | 707 | 0.55 | 0.26 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | 0.49 | -0.21 | -30.00% | 0.01 | 3 | 49 | 0.44 | 0.12 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.75 | +0.55 | +275.00% | 0.00 | 5 | 66 | 0.43 | 0.05 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 4.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 3/23/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:15 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:15 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/23/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 3/23/2026 4:00:15 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | -0.02 | 0.00 | -0.03 | 3/16/2026 | 3/23/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 632 | 1.00 | -0.04 | 0.01 | -0.04 | 3/10/2026 | 3/23/2026 4:00:15 PM EST |
| 60.00 | 0.40 | 1.25 | 0.83 | 0.59 | -0.85 | -59.03% | 0.01 | 2 | 24 | 0.68 | -0.11 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 65.00 | 0.05 | 2.40 | 1.23 | 1.41 | -0.46 | -24.60% | 0.02 | 1 | 56 | 0.50 | -0.21 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 70.00 | 1.75 | 4.30 | 3.03 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.59 | -0.36 | 0.03 | -0.10 | 3/20/2026 | 3/23/2026 4:00:15 PM EST |
| 75.00 | 4.20 | 5.90 | 5.05 | 4.93 | -1.80 | -26.75% | 0.07 | 1 | 41 | 0.51 | -0.55 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 80.00 | 7.50 | 9.60 | 8.55 | 7.63 | -1.90 | -19.94% | 0.11 | 15 | 43 | 0.68 | -0.74 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:15 PM EST |
| 85.00 | 11.00 | 13.40 | 12.20 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.66 | -0.88 | 0.02 | -0.04 | 2/6/2026 | 3/23/2026 4:00:15 PM EST |
| 90.00 | 15.50 | 18.30 | 16.90 | % | 0.19 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 3/23/2026 4:00:15 PM EST | |||
| 95.00 | 21.20 | 23.30 | 22.25 | 14.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 2/19/2026 | 3/23/2026 4:00:15 PM EST |
| 100.00 | 25.50 | 29.00 | 27.25 | % | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 105.00 | 30.50 | 34.20 | 32.35 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 110.00 | 35.50 | 39.10 | 37.30 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 115.00 | 40.50 | 44.30 | 42.40 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 120.00 | 45.50 | 49.10 | 47.30 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 125.00 | 50.50 | 54.20 | 52.35 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST | |||
| 130.00 | 55.50 | 59.10 | 57.30 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:15 PM EST |