Options Chain for TUTOR PERINI CORP COM (TPC) - $83.32 as of 9/25/2026 6:48:49 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 | 47.00 | 51.00 | 49.00 | % | 1.40 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 40.00 | 41.90 | 46.00 | 43.95 | % | 1.10 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 45.00 | 37.10 | 41.00 | 39.05 | 36.45 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 32.30 | 35.60 | 33.95 | % | 0.68 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 55.00 | 27.50 | 30.40 | 28.95 | 26.20 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 22.70 | 25.40 | 24.05 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 65.00 | 17.80 | 20.20 | 19.00 | 15.62 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 13.10 | 15.60 | 14.35 | 19.38 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.85 | 0.98 | 0.01 | -0.01 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 8.60 | 10.60 | 9.60 | 11.45 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.63 | 0.90 | 0.02 | -0.03 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 4.50 | 7.20 | 5.85 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.72 | 0.04 | -0.06 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 1.60 | 4.20 | 2.90 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.41 | 0.48 | 0.05 | -0.08 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 90.00 | 0.70 | 1.50 | 1.10 | 1.11 | -0.14 | -11.20% | 0.01 | 8 | 120 | 0.38 | 0.26 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.55 | 0.11 | 0.02 | -0.04 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.61 | 0.04 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/25/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/25/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | -0.02 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 0.30 | 1.05 | 0.68 | 1.00 | +0.95 | +1,900.00% | 0.01 | 1 | 16 | 0.45 | -0.10 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 0.50 | 2.50 | 1.50 | 1.50 | -0.50 | -25.00% | 0.02 | 1 | 21 | 0.39 | -0.28 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 2.55 | 5.20 | 3.88 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.43 | -0.52 | 0.05 | -0.08 | 9/2/2026 | 9/25/2026 3:59:56 PM EST |
| 90.00 | 6.00 | 8.60 | 7.30 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.41 | -0.74 | 0.04 | -0.06 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 10.40 | 12.50 | 11.45 | 9.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.89 | 0.02 | -0.04 | 8/24/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 14.80 | 17.40 | 16.10 | 12.08 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.76 | -0.96 | 0.01 | -0.02 | 8/21/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 19.90 | 22.80 | 21.35 | 10.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 9/25/2026 3:59:56 PM EST |
| 110.00 | 24.90 | 27.80 | 26.35 | 20.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:56 PM EST |
| 115.00 | 29.20 | 32.80 | 31.00 | 30.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 3:59:56 PM EST |
| 120.00 | 34.20 | 37.80 | 36.00 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 125.00 | 39.20 | 43.10 | 41.15 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 130.00 | 44.20 | 48.00 | 46.10 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 135.00 | 49.20 | 53.10 | 51.15 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 140.00 | 54.10 | 58.10 | 56.10 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |