Options Chain for TUTOR PERINI CORP COM (TPC) - $68.70 as of 12/9/2025 7:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 64.50 | 67.70 | 66.10 | 64.75 | 0.00 | 0.00% | 26.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 62.00 | 65.20 | 63.60 | 62.40 | 0.00 | 0.00% | 12.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 7.50 | 59.50 | 62.70 | 61.10 | % | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 10.00 | 57.00 | 60.60 | 58.80 | % | 5.88 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 12.50 | 54.50 | 57.70 | 56.10 | 11.88 | 0.00 | 0.00% | 4.49 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/9/2025 3:59:52 PM EST |
| 15.00 | 52.00 | 55.20 | 53.60 | 15.55 | 0.00 | 0.00% | 3.57 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/9/2025 3:59:52 PM EST |
| 17.50 | 49.50 | 52.70 | 51.10 | 34.00 | 0.00 | 0.00% | 2.92 | 0 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 47.00 | 50.20 | 48.60 | 41.02 | 0.00 | 0.00% | 2.43 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 44.50 | 47.70 | 46.10 | 22.19 | 0.00 | 0.00% | 2.05 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/9/2025 3:59:52 PM EST |
| 25.00 | 42.00 | 45.40 | 43.70 | 39.12 | 0.00 | 0.00% | 1.75 | 0 | 490 | 4.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 37.00 | 40.40 | 38.70 | 37.70 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 32.00 | 34.80 | 33.40 | 32.20 | 0.00 | 0.00% | 0.95 | 0 | 90 | 3.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 27.00 | 30.30 | 28.65 | 28.65 | +0.36 | +1.28% | 0.72 | 2 | 989 | 2.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 22.00 | 25.30 | 23.65 | 23.30 | 0.00 | 0.00% | 0.53 | 0 | 24 | 2.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 17.00 | 20.60 | 18.80 | 18.63 | 0.00 | 0.00% | 0.38 | 0 | 61 | 2.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 12.30 | 15.30 | 13.80 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 467 | 1.52 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 7.40 | 10.30 | 8.85 | 9.11 | 0.00 | 0.00% | 0.15 | 0 | 114 | 1.11 | 0.94 | 0.02 | -0.05 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 65.00 | 3.40 | 5.90 | 4.65 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 321 | 0.85 | 0.77 | 0.05 | -0.09 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 70.00 | 1.00 | 2.10 | 1.55 | 1.40 | -0.21 | -13.05% | 0.02 | 1 | 362 | 0.45 | 0.43 | 0.07 | -0.11 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.49 | 0.14 | 0.04 | -0.06 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.03 | 0.01 | -0.02 | 11/7/2025 | 12/9/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/9/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/9/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 703 | 3.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/9/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,699 | 2.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 2.14 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.82 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.58 | -0.06 | 0.02 | -0.05 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 1.35 | 0.73 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.45 | -0.23 | 0.05 | -0.09 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 70.00 | 2.05 | 3.80 | 2.93 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.50 | -0.57 | 0.07 | -0.11 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 75.00 | 5.50 | 7.70 | 6.60 | % | 0.09 | 0 | 0 | 0.79 | -0.86 | 0.04 | -0.06 | 12/9/2025 3:59:52 PM EST | |||
| 80.00 | 10.30 | 12.90 | 11.60 | % | 0.14 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.02 | 12/9/2025 3:59:52 PM EST | |||
| 85.00 | 14.80 | 18.00 | 16.40 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 90.00 | 19.80 | 23.00 | 21.40 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 95.00 | 24.80 | 28.00 | 26.40 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |