Options Chain for TETRA TECH INC NEW COM (TTEK) - $35.31 as of 5/30/2025 6:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.30 | 21.30 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 17.50 | 16.80 | 19.60 | 12.65 | 0.00 | 0.00% | 0 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 14.30 | 16.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 11.90 | 13.90 | 13.16 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 9.40 | 11.40 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 4.40 | 6.80 | 4.90 | -0.80 | -14.04% | 20 | 402 | 1.19 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.85 | 1.05 | 0.95 | -0.38 | -28.58% | 2 | 834 | 0.28 | 0.52 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 190 | 0.44 | 0.03 | 0.03 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 124 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 55 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 1,600 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,202 | 0.48 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.85 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 283 | 0.27 | -0.48 | 0.17 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 4.80 | 6.40 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.03 | 0.00 | 1/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 9.20 | 11.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 14.50 | 16.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 19.40 | 21.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 24.20 | 27.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 29.20 | 32.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 34.20 | 37.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 39.20 | 42.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |