Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $8.40 as of 3/27/2026 7:37:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 6.10 | 5.55 | % | 1.85 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 4.00 | 4.00 | 5.00 | 4.50 | % | 1.12 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 5.00 | 3.00 | 4.00 | 3.50 | % | 0.70 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 6.00 | 2.00 | 2.95 | 2.48 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 7.00 | 1.30 | 1.95 | 1.63 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.24 | 0.92 | 0.13 | 0.00 | 3/23/2026 | 3/27/2026 4:00:10 PM EST |
| 8.00 | 0.90 | 1.05 | 0.98 | 0.80 | +0.06 | +8.11% | 0.12 | 10 | 2,025 | 0.82 | 0.69 | 0.25 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 9.00 | 0.25 | 0.50 | 0.38 | 0.44 | +0.09 | +25.72% | 0.04 | 63 | 187 | 0.67 | 0.41 | 0.28 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.68 | 0.20 | 0.20 | -0.01 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.19 | 0.07 | 0.10 | 0.00 | 3/17/2026 | 3/27/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.02 | 0.04 | 0.00 | 2/23/2026 | 3/27/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/27/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 121 | 1.44 | -0.08 | 0.13 | 0.00 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.34 | +0.01 | +3.03% | 0.04 | 1 | 208 | 0.70 | -0.31 | 0.25 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 9.00 | 0.60 | 0.95 | 0.78 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.62 | -0.59 | 0.28 | -0.01 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 10.00 | 1.25 | 1.95 | 1.60 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 550 | 1.27 | -0.80 | 0.20 | -0.01 | 3/4/2026 | 3/27/2026 4:00:10 PM EST |
| 11.00 | 2.20 | 2.85 | 2.53 | % | 0.23 | 0 | 0 | 1.43 | -0.93 | 0.10 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 12.00 | 3.10 | 4.00 | 3.55 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.89 | -0.98 | 0.04 | 0.00 | 3/19/2026 | 3/27/2026 4:00:10 PM EST |
| 13.00 | 4.10 | 5.00 | 4.55 | 2.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 3/27/2026 4:00:10 PM EST |
| 14.00 | 5.10 | 6.00 | 5.55 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 15.00 | 6.10 | 7.00 | 6.55 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 16.00 | 7.10 | 8.00 | 7.55 | % | 0.47 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 17.00 | 8.10 | 9.00 | 8.55 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 18.00 | 9.10 | 10.00 | 9.55 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 19.00 | 10.10 | 11.00 | 10.55 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST |