Options Chain for TUTOR PERINI CORP COM (TPC) - $37.18 as of 5/30/2025 6:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 33.80 | 36.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 31.30 | 33.80 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 28.80 | 31.20 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 26.40 | 28.80 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 23.90 | 25.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 21.40 | 22.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 18.90 | 21.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 16.40 | 17.90 | 16.41 | 0.00 | 0.00% | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 14.00 | 15.20 | 7.70 | 0.00 | 0.00% | 0 | 27 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 11.70 | 12.50 | 11.04 | 0.00 | 0.00% | 0 | 109 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 6.50 | 7.90 | 6.94 | 0.00 | 0.00% | 0 | 77 | 1.04 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 2.50 | 2.90 | 3.05 | 0.00 | 0.00% | 0 | 82 | 0.43 | 0.72 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 152 | 314 | 0.39 | 0.22 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.64 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.55 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 108 | 0.43 | -0.28 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 3.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 99 | 0.41 | -0.78 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 7.50 | 8.70 | 8.77 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |