Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $7.21 as of 10/29/2025 9:23:16 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 | 5.90 | 7.10 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 2.00 | 4.90 | 6.10 | 5.50 | % | 2.75 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 3.00 | 3.90 | 5.10 | 4.50 | % | 1.50 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 4.00 | 2.85 | 4.60 | 3.73 | 1.95 | 0.00 | 0.00% | 0.93 | 0 | 50 | 5.36 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:01 PM EST |
| 5.00 | 1.95 | 2.60 | 2.28 | 2.36 | -0.40 | -14.50% | 0.46 | 5 | 112 | 1.98 | 0.98 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 6.00 | 1.20 | 1.50 | 1.35 | 1.55 | -0.35 | -18.43% | 0.23 | 61 | 322 | 1.12 | 0.86 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 7.00 | 0.45 | 0.80 | 0.63 | 0.67 | -0.42 | -38.54% | 0.09 | 432 | 4,250 | 0.68 | 0.61 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.35 | -59.33% | 0.04 | 473 | 1,787 | 0.74 | 0.33 | 0.28 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.18 | -64.29% | 0.01 | 27 | 2,403 | 0.80 | 0.14 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 19 | 1,438 | 0.98 | 0.05 | 0.07 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.60 | 0.80 | % | 0.07 | 0 | 0 | 3.61 | 0.01 | 0.03 | 0.00 | 10/29/2025 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 344 | 1.77 | -0.02 | 0.04 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.01 | -9.10% | 0.03 | 2 | 177 | 0.89 | -0.14 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.12 | +42.86% | 0.06 | 57 | 731 | 0.80 | -0.39 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 8.00 | 0.90 | 1.15 | 1.03 | 0.90 | +0.08 | +9.76% | 0.13 | 4 | 1,566 | 0.74 | -0.67 | 0.28 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 9.00 | 1.20 | 2.35 | 1.78 | 2.10 | +0.02 | +0.97% | 0.20 | 9 | 2 | 1.59 | -0.86 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 2.05 | 4.10 | 3.08 | 2.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.26 | -0.95 | 0.07 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 11.00 | 2.90 | 5.30 | 4.10 | % | 0.37 | 0 | 0 | 3.54 | -0.99 | 0.03 | 0.00 | 10/29/2025 4:00:01 PM EST |