Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $9.32 as of 12/22/2025 6:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 9.00 | 8.25 | 4.76 | 0.00 | 0.00% | 8.25 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/22/2025 3:59:54 PM EST |
| 2.00 | 6.40 | 7.90 | 7.15 | 6.50 | 0.00 | 0.00% | 3.58 | 0 | 761 | 6.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:54 PM EST |
| 3.00 | 5.50 | 7.00 | 6.25 | 6.03 | 0.00 | 0.00% | 2.08 | 0 | 655 | 5.10 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:54 PM EST |
| 4.00 | 4.60 | 5.80 | 5.20 | 5.04 | 0.00 | 0.00% | 1.30 | 0 | 509 | 3.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:54 PM EST |
| 5.00 | 4.30 | 4.50 | 4.40 | 4.35 | +0.28 | +6.88% | 0.88 | 1 | 9,095 | 1.93 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | 3.30 | +0.60 | +22.23% | 0.58 | 100 | 4,624 | 1.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 7.00 | 2.35 | 2.55 | 2.45 | 2.38 | +0.08 | +3.48% | 0.35 | 2 | 3,876 | 0.89 | 0.98 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 8.00 | 1.40 | 1.50 | 1.45 | 1.55 | +0.22 | +16.55% | 0.18 | 15 | 10,315 | 0.60 | 0.87 | 0.16 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.06 | +8.70% | 0.08 | 59 | 906 | 0.60 | 0.63 | 0.29 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.03 | +11.12% | 0.03 | 53 | 1,728 | 0.51 | 0.34 | 0.28 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.05 | -29.42% | 0.01 | 6 | 74 | 0.63 | 0.14 | 0.17 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 2 | 0.93 | 0.05 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.01 | 0.02 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 207 | 3.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,380 | 3.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 238 | 4.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 636 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 45 | 1.01 | -0.02 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 30 | 1,769 | 0.56 | -0.13 | 0.16 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.04 | 15 | 1,079 | 0.52 | -0.37 | 0.29 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 0.85 | -0.35 | -29.17% | 0.10 | 20 | 1,606 | 0.57 | -0.66 | 0.28 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 11.00 | 1.55 | 2.60 | 2.08 | % | 0.19 | 0 | 0 | 1.56 | -0.86 | 0.17 | -0.01 | 12/22/2025 3:59:54 PM EST | |||
| 12.00 | 2.30 | 3.50 | 2.90 | % | 0.24 | 0 | 0 | 1.71 | -0.95 | 0.07 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 14.00 | 4.30 | 5.50 | 4.90 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 15.00 | 4.80 | 6.50 | 5.65 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:54 PM EST |