Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $11.79 as of 2/9/2026 9:25:14 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 | 10.00 | 12.10 | 11.05 | % | 11.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 2.00 | 9.00 | 11.10 | 10.05 | % | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 3.00 | 8.00 | 10.10 | 9.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 4.00 | 7.00 | 8.50 | 7.75 | 5.50 | 0.00 | 0.00% | 1.94 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/9/2026 3:59:39 PM EST |
| 5.00 | 6.00 | 7.50 | 6.75 | 4.90 | 0.00 | 0.00% | 1.35 | 0 | 10 | 5.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/9/2026 3:59:39 PM EST |
| 6.00 | 5.00 | 6.70 | 5.85 | 3.00 | 0.00 | 0.00% | 0.97 | 0 | 20 | 5.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/9/2026 3:59:39 PM EST |
| 7.00 | 4.20 | 5.60 | 4.90 | 3.76 | 0.00 | 0.00% | 0.70 | 0 | 73 | 4.17 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/9/2026 3:59:39 PM EST |
| 8.00 | 3.20 | 4.60 | 3.90 | 3.45 | 0.00 | 0.00% | 0.49 | 0 | 155 | 3.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:39 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | 2.21 | 0.00 | 0.00% | 0.31 | 0 | 140 | 2.42 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/9/2026 3:59:39 PM EST |
| 10.00 | 1.60 | 2.10 | 1.85 | 1.98 | +0.79 | +66.39% | 0.18 | 2 | 157 | 1.36 | 0.93 | 0.12 | -0.01 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 11.00 | 0.80 | 1.10 | 0.95 | 1.20 | +0.37 | +44.58% | 0.09 | 15 | 414 | 0.59 | 0.74 | 0.25 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.01 | -2.33% | 0.04 | 69 | 496 | 0.66 | 0.45 | 0.30 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.04 | +33.34% | 0.01 | 8 | 384 | 0.76 | 0.21 | 0.21 | -0.02 | 2/9/2026 | 2/9/2026 3:59:39 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 118 | 1.86 | 0.07 | 0.10 | -0.01 | 2/6/2026 | 2/9/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 73 | 2.16 | 0.02 | 0.03 | 0.00 | 2/4/2026 | 2/9/2026 3:59:39 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 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 | 2/9/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/9/2026 3:59:39 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/9/2026 3:59:39 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.33 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/9/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.39 | -0.07 | 0.12 | -0.01 | 2/5/2026 | 2/9/2026 3:59:39 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.63 | -0.26 | 0.25 | -0.02 | 2/5/2026 | 2/9/2026 3:59:39 PM EST |
| 12.00 | 0.35 | 1.10 | 0.73 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.71 | -0.55 | 0.30 | -0.02 | 2/3/2026 | 2/9/2026 3:59:39 PM EST |
| 13.00 | 0.40 | 2.35 | 1.38 | 1.29 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.91 | -0.79 | 0.21 | -0.02 | 2/3/2026 | 2/9/2026 3:59:39 PM EST |
| 14.00 | 1.85 | 3.20 | 2.53 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.08 | -0.93 | 0.10 | -0.01 | 2/5/2026 | 2/9/2026 3:59:39 PM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | % | 0.22 | 0 | 0 | 1.96 | -0.98 | 0.03 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 16.00 | 3.70 | 4.90 | 4.30 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 2/9/2026 3:59:39 PM EST | |||
| 17.00 | 4.70 | 5.90 | 5.30 | 5.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/9/2026 3:59:39 PM EST |