Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $8.42 as of 8/17/2026 9:07:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 7.10 | 6.55 | 7.18 | 0.00 | 0.00% | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 4:00:08 PM EST |
| 3.00 | 5.00 | 6.10 | 5.55 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 4.00 | 4.10 | 5.20 | 4.65 | 5.08 | 0.00 | 0.00% | 1.16 | 0 | 1 | 9.73 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:08 PM EST |
| 5.00 | 3.10 | 4.20 | 3.65 | % | 0.73 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 6.00 | 2.10 | 3.20 | 2.65 | % | 0.44 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 7.00 | 1.05 | 1.70 | 1.38 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 59 | 2.15 | 0.99 | 0.05 | -0.01 | 8/6/2026 | 8/17/2026 4:00:08 PM EST |
| 8.00 | 0.40 | 0.80 | 0.60 | 0.77 | 0.00 | 0.00% | 0.07 | 0 | 63 | 1.42 | 0.81 | 0.38 | -0.05 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 162 | 0.70 | 0.34 | 0.46 | -0.04 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 159 | 1.16 | 0.05 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 236 | 2.98 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 161 | 4.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.68 | -0.01 | 0.05 | -0.01 | 8/5/2026 | 8/17/2026 4:00:08 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.07 | -46.67% | 0.02 | 68 | 205 | 1.08 | -0.19 | 0.38 | -0.05 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 9.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 108 | 1.45 | -0.66 | 0.46 | -0.04 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 10.00 | 1.00 | 1.75 | 1.38 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.10 | -0.95 | 0.12 | -0.01 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 11.00 | 1.95 | 2.70 | 2.33 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.52 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/17/2026 4:00:08 PM EST |
| 12.00 | 3.30 | 3.70 | 3.50 | 3.35 | +0.05 | +1.52% | 0.29 | 2 | 9 | 3.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 13.00 | 4.30 | 4.70 | 4.50 | 4.35 | 0.00 | 0.00% | 0.35 | 4 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 14.00 | 4.90 | 5.70 | 5.30 | 5.20 | -0.15 | -2.81% | 0.38 | 2 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 15.00 | 5.90 | 6.70 | 6.30 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |
| 16.00 | 7.20 | 7.70 | 7.45 | 7.35 | +0.10 | +1.38% | 0.47 | 2 | 2 | 4.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 17.00 | 7.90 | 8.70 | 8.30 | 8.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |
| 18.00 | 8.90 | 9.70 | 9.30 | 9.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |