Options Chain for TUTOR PERINI CORP COM (TPC) - $23.52 as of 3/31/2025 2:46:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.50 | 22.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 16.00 | 20.10 | 26.00 | 0.00 | 0.00% | 0 | 2 | 7.80 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 13.50 | 17.60 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 13.10 | 15.10 | 14.10 | 0.00 | 0.00% | 0 | 28 | 3.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 10.40 | 12.60 | 12.52 | 0.00 | 0.00% | 0 | 21 | 2.70 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 7.90 | 10.20 | 9.97 | 0.00 | 0.00% | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 5.70 | 6.10 | 8.50 | 0.00 | 0.00% | 0 | 97 | 1.13 | 0.97 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 3.40 | 3.60 | 9.68 | 0.00 | 0.00% | 0 | 29 | 0.66 | 0.86 | 0.07 | -0.02 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 1.50 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 245 | 0.62 | 0.61 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 374 | 0.57 | 0.29 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | -0.06 | -37.50% | 111 | 453 | 0.70 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 825 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 601 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 870 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 402 | 2.27 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 316 | 2.10 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 425 | 0.94 | -0.03 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.66 | -0.14 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.80 | 0.95 | 1.00 | +0.46 | +85.19% | 50 | 126 | 0.60 | -0.39 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 2.15 | 2.35 | 2.25 | +0.80 | +55.18% | 1 | 261 | 0.55 | -0.71 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 6.70 | 7.10 | 3.13 | 0.00 | 0.00% | 0 | 45 | 1.07 | -0.96 | 0.03 | -0.01 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 11.60 | 12.30 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 16.60 | 17.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 21.50 | 22.20 | 19.70 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 26.50 | 28.60 | 24.70 | 0.00 | 0.00% | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |