Options Chain for TUTOR PERINI CORP COM (TPC) - $97.53 as of 8/12/2026 5:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 55.50 | 58.30 | 56.90 | % | 1.42 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 45.00 | 50.20 | 53.30 | 51.75 | % | 1.15 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 50.00 | 45.50 | 48.30 | 46.90 | % | 0.94 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 55.00 | 40.30 | 43.30 | 41.80 | % | 0.76 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 60.00 | 35.50 | 38.30 | 36.90 | % | 0.61 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 65.00 | 30.10 | 33.30 | 31.70 | % | 0.49 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 70.00 | 25.40 | 28.30 | 26.85 | 17.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:55 PM EST |
| 75.00 | 20.80 | 22.70 | 21.75 | 24.45 | 0.00 | 0.00% | 0.29 | 0 | 74 | 1.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 80.00 | 15.70 | 18.40 | 17.05 | 20.16 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.36 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 85.00 | 10.50 | 13.40 | 11.95 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.06 | 0.94 | 0.01 | -0.07 | 8/6/2026 | 8/12/2026 3:59:55 PM EST |
| 90.00 | 6.30 | 8.20 | 7.25 | 9.06 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.72 | 0.81 | 0.03 | -0.13 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 95.00 | 3.10 | 5.60 | 4.35 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.63 | 0.58 | 0.05 | -0.17 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 100.00 | 1.05 | 1.70 | 1.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.47 | 0.30 | 0.05 | -0.15 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.11 | 0.03 | -0.08 | 8/6/2026 | 8/12/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.03 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.33 | -56.90% | 0.00 | 87 | 77 | 0.58 | -0.06 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 1.00 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | -0.19 | 0.03 | -0.13 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 95.00 | 0.80 | 2.75 | 1.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.38 | -0.42 | 0.05 | -0.17 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 100.00 | 3.90 | 5.60 | 4.75 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.36 | -0.70 | 0.05 | -0.15 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 105.00 | 7.80 | 10.20 | 9.00 | 8.25 | -2.35 | -22.17% | 0.09 | 10 | 6 | 0.76 | -0.89 | 0.03 | -0.08 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 110.00 | 11.80 | 14.60 | 13.20 | % | 0.12 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.03 | 8/12/2026 3:59:55 PM EST | |||
| 115.00 | 16.80 | 19.40 | 18.10 | % | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/12/2026 3:59:55 PM EST | |||
| 120.00 | 21.80 | 24.50 | 23.15 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST |