Options Chain for TUTOR PERINI CORP COM (TPC) - $97.50 as of 11/11/2026 6:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.80 | 57.50 | 56.15 | % | 1.25 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 50.00 | 49.90 | 53.10 | 51.50 | % | 1.03 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 55.00 | 45.70 | 47.80 | 46.75 | % | 0.85 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 60.00 | 39.80 | 42.60 | 41.20 | % | 0.69 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 65.00 | 35.70 | 37.80 | 36.75 | 16.72 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:51 PM EST |
| 70.00 | 30.70 | 32.60 | 31.65 | 13.50 | 0.00 | 0.00% | 0.45 | 0 | 104 | 1.99 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 75.00 | 25.80 | 27.10 | 26.45 | 8.75 | 0.00 | 0.00% | 0.35 | 0 | 64 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 80.00 | 20.70 | 23.30 | 22.00 | 13.12 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.61 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 85.00 | 15.70 | 17.60 | 16.65 | 11.42 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.14 | 0.99 | 0.00 | -0.02 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 90.00 | 10.70 | 12.70 | 11.70 | 11.55 | +4.55 | +65.00% | 0.13 | 3 | 40 | 0.89 | 0.96 | 0.01 | -0.09 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 95.00 | 6.20 | 7.80 | 7.00 | 5.85 | +2.85 | +95.00% | 0.07 | 16 | 46 | 0.64 | 0.86 | 0.04 | -0.15 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 100.00 | 2.45 | 4.00 | 3.23 | 3.40 | +1.75 | +106.07% | 0.03 | 5 | 42 | 0.32 | 0.64 | 0.06 | -0.18 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 105.00 | 0.80 | 1.65 | 1.23 | 1.25 | +1.20 | +2,400.00% | 0.01 | 3 | 14 | 0.36 | 0.35 | 0.05 | -0.14 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.13 | 0.03 | -0.07 | 10/19/2026 | 11/11/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.01 | -0.02 | 11/11/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 11/11/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/11/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.40 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.45 | -4.25 | -90.43% | 0.00 | 1 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 11/11/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.09 | 11/11/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | 1.00 | % | 0.01 | 20 | 0 | 0.63 | -0.14 | 0.04 | -0.15 | 11/11/2026 | 11/11/2026 3:59:51 PM EST | |
| 100.00 | 1.00 | 3.70 | 2.35 | 2.90 | % | 0.02 | 1 | 0 | 0.52 | -0.36 | 0.06 | -0.18 | 11/11/2026 | 11/11/2026 3:59:51 PM EST | |
| 105.00 | 3.60 | 5.70 | 4.65 | % | 0.04 | 0 | 0 | 0.54 | -0.65 | 0.05 | -0.14 | 11/11/2026 3:59:51 PM EST | |||
| 110.00 | 7.70 | 9.70 | 8.70 | % | 0.08 | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.07 | 11/11/2026 3:59:51 PM EST | |||
| 115.00 | 12.50 | 14.90 | 13.70 | % | 0.12 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 11/11/2026 3:59:51 PM EST | |||
| 120.00 | 17.50 | 19.90 | 18.70 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/11/2026 3:59:51 PM EST | |||
| 125.00 | 22.50 | 24.70 | 23.60 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST |