Options Chain for TUTOR PERINI CORP COM (TPC) - $78.89 as of 2/2/2026 9:26:06 AM 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 | 43.30 | 47.10 | 45.20 | % | 1.29 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 40.00 | 38.30 | 41.70 | 40.00 | % | 1.00 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 45.00 | 33.30 | 36.60 | 34.95 | % | 0.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 50.00 | 28.40 | 31.40 | 29.90 | % | 0.60 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 55.00 | 23.60 | 26.60 | 25.10 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 60.00 | 18.40 | 21.50 | 19.95 | 17.82 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.32 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:12 AM EST |
| 65.00 | 13.60 | 16.40 | 15.00 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.05 | 0.98 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 9:59:12 AM EST |
| 70.00 | 9.20 | 11.60 | 10.40 | 12.07 | 0.00 | 0.00% | 0.15 | 0 | 103 | 0.87 | 0.89 | 0.02 | -0.04 | 1/29/2026 | 2/2/2026 9:59:12 AM EST |
| 75.00 | 5.00 | 7.50 | 6.25 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.73 | 0.72 | 0.04 | -0.07 | 1/28/2026 | 2/2/2026 9:59:12 AM EST |
| 80.00 | 1.75 | 4.80 | 3.28 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.50 | 0.48 | 0.05 | -0.08 | 1/30/2026 | 2/2/2026 9:59:12 AM EST |
| 85.00 | 0.30 | 2.30 | 1.30 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | 0.26 | 0.04 | -0.07 | 1/29/2026 | 2/2/2026 9:59:12 AM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.11 | 0.02 | -0.04 | 1/26/2026 | 2/2/2026 9:59:12 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 2/2/2026 9:59:12 AM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 9:59:12 AM 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:12 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:12 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.02 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:59:12 AM EST |
| 70.00 | 0.30 | 1.15 | 0.73 | 0.55 | +0.05 | +10.00% | 0.01 | 1 | 120 | 0.54 | -0.11 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 9:59:12 AM EST |
| 75.00 | 0.90 | 2.95 | 1.93 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.58 | -0.28 | 0.04 | -0.07 | 1/30/2026 | 2/2/2026 9:59:12 AM EST |
| 80.00 | 1.95 | 4.60 | 3.28 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.43 | -0.52 | 0.05 | -0.08 | 1/29/2026 | 2/2/2026 9:59:12 AM EST |
| 85.00 | 5.20 | 7.80 | 6.50 | % | 0.08 | 0 | 0 | 0.75 | -0.74 | 0.04 | -0.07 | 2/2/2026 9:59:12 AM EST | |||
| 90.00 | 9.20 | 11.90 | 10.55 | % | 0.12 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.04 | 2/2/2026 9:59:12 AM EST | |||
| 95.00 | 13.40 | 16.80 | 15.10 | % | 0.16 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.02 | 2/2/2026 9:59:12 AM EST | |||
| 100.00 | 18.00 | 21.80 | 19.90 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:12 AM EST |