TPC · Tutor Perini Corp

Track TPC — free Ask ALVIS about TPC

$76.68 -5.30 (-6.46%) At close · Jul 29

Market Cap

$4.03B

52.61M

Options Chain

15-min delayed Underlying $76.68 · at close Jul 29, 2026 Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 34 contracts

Put / call OI

0.42

Call-heavy positioning

Open interest

664

contracts outstanding

Volume

traded today

Max pain

$75.00

$1.68 below spot

ATM implied vol

93.7%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Oct 16 78d Dec 18 141d Jan 15 169d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	172%	0.96	—		—	-0.033	160%	—	0
Call · $40 In the money Last — Breakeven — Implied vol 172% Delta 0.96 ≈96% ITM Gamma 0.003 Theta -0.066 Vega 0.014 Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol 160% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.049 Vega 0.014 Open interest 0 Model this put
0	—	151.6%	0.946	—		—	-0.039	135.2%	—	0
Call · $45 In the money Last — Breakeven — Implied vol 151.6% Delta 0.946 ≈95% ITM Gamma 0.004 Theta -0.073 Vega 0.025 Open interest 0 Model this call Put · $45 Last — Breakeven — Implied vol 135.2% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.048 Vega 0.015 Open interest 0 Model this put
0	—	151.9%	0.909	—		$0.37	-0.05	116.4%	1	15
Call · $50 In the money Last — Breakeven — Implied vol 151.9% Delta 0.909 ≈91% ITM Gamma 0.006 Theta -0.11 Vega 0.027 Open interest 0 Model this call Put · $50 Last $0.37 Breakeven $49.63 Implied vol 116.4% Delta -0.05 ≈5% ITM Gamma 0.005 Theta -0.051 Vega 0.016 Open interest 15 Model this put
0	—	127.5%	0.888	—		$0.65	-0.059	93.2%	3	3
Call · $55 In the money Last — Breakeven — Implied vol 127.5% Delta 0.888 ≈89% ITM Gamma 0.008 Theta -0.107 Vega 0.042 Open interest 0 Model this call Put · $55 Last $0.65 Breakeven $54.35 Implied vol 93.2% Delta -0.059 ≈6% ITM Gamma 0.007 Theta -0.046 Vega 0.028 Open interest 3 Model this put
0	—	123.5%	0.831	—		$1.10	-0.119	93.6%	1	1
Call · $60 In the money Last — Breakeven — Implied vol 123.5% Delta 0.831 ≈83% ITM Gamma 0.011 Theta -0.137 Vega 0.044 Open interest 0 Model this call Put · $60 Last $1.10 Breakeven $58.90 Implied vol 93.6% Delta -0.119 ≈12% ITM Gamma 0.011 Theta -0.078 Vega 0.044 Open interest 1 Model this put
0	—	108.7%	0.774	—		$1.62	-0.199	92.7%	1	96
Call · $65 In the money Last — Breakeven — Implied vol 108.7% Delta 0.774 ≈77% ITM Gamma 0.015 Theta -0.142 Vega 0.06 Open interest 0 Model this call Put · $65 Last $1.62 Breakeven $63.38 Implied vol 92.7% Delta -0.199 ≈20% ITM Gamma 0.016 Theta -0.109 Vega 0.06 Open interest 96 Model this put
4	1	104.1%	0.688	$19.00		$2.75	-0.299	90%	1	11
Call · $70 In the money Last $19.00 Breakeven $89.00 Implied vol 104.1% Delta 0.688 ≈69% ITM Gamma 0.018 Theta -0.162 Vega 0.072 Open interest 4 Model this call Put · $70 Last $2.75 Breakeven $67.25 Implied vol 90% Delta -0.299 ≈30% ITM Gamma 0.02 Theta -0.131 Vega 0.063 Open interest 11 Model this put
237	1	102.2%	0.588	$15.45		$5.20	-0.414	85.2%	39	42
Call · $75 In the money Last $15.45 Breakeven $90.45 Implied vol 102.2% Delta 0.588 ≈59% ITM Gamma 0.02 Theta -0.172 Vega 0.074 Open interest 237 Model this call Put · $75 Last $5.20 Breakeven $69.80 Implied vol 85.2% Delta -0.414 ≈41% ITM Gamma 0.024 Theta -0.138 Vega 0.075 Open interest 42 Model this put
Underlying $76.68
62	1	93.7%	0.479	$5.60		$4.85	-0.539	81.2%	1	26
Call · $80 Last $5.60 Breakeven $85.60 Implied vol 93.7% Delta 0.479 ≈48% ITM Gamma 0.022 Theta -0.161 Vega 0.077 Open interest 62 Model this call Put · $80 In the money Last $4.85 Breakeven $75.15 Implied vol 81.2% Delta -0.539 ≈54% ITM Gamma 0.026 Theta -0.132 Vega 0.077 Open interest 26 Model this put
26	1	98.5%	0.387	$8.80		$6.64	-0.667	76.8%	1	1
Call · $85 Last $8.80 Breakeven $93.80 Implied vol 98.5% Delta 0.387 ≈39% ITM Gamma 0.021 Theta -0.163 Vega 0.07 Open interest 26 Model this call Put · $85 In the money Last $6.64 Breakeven $78.36 Implied vol 76.8% Delta -0.667 ≈67% ITM Gamma 0.025 Theta -0.113 Vega 0.07 Open interest 1 Model this put
64	2	97%	0.297	$2.75		$9.12	-0.784	72.8%	3	3
Call · $90 Last $2.75 Breakeven $92.75 Implied vol 97% Delta 0.297 ≈30% ITM Gamma 0.019 Theta -0.144 Vega 0.072 Open interest 64 Model this call Put · $90 In the money Last $9.12 Breakeven $80.88 Implied vol 72.8% Delta -0.784 ≈78% ITM Gamma 0.021 Theta -0.085 Vega 0.055 Open interest 3 Model this put
22	3	89.8%	0.203	$3.20		—	-0.88	68.6%	—	0
Call · $95 Last $3.20 Breakeven $98.20 Implied vol 89.8% Delta 0.203 ≈20% ITM Gamma 0.016 Theta -0.108 Vega 0.057 Open interest 22 Model this call Put · $95 In the money Last — Breakeven — Implied vol 68.6% Delta -0.88 ≈88% ITM Gamma 0.016 Theta -0.053 Vega 0.037 Open interest 0 Model this put
34	4	97.5%	0.165	$2.45		—	—	—	—	0
Call · $100 Last $2.45 Breakeven $102.45 Implied vol 97.5% Delta 0.165 ≈16% ITM Gamma 0.013 Theta -0.104 Vega 0.058 Open interest 34 Model this call Put · $100 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	2	101.2%	0.134	$1.67		—	—	—	—	0
Call · $105 Last $1.67 Breakeven $106.67 Implied vol 101.2% Delta 0.134 ≈13% ITM Gamma 0.011 Theta -0.093 Vega 0.04 Open interest 14 Model this call Put · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	95.8%	0.081	$0.86		—	—	—	—	0
Call · $110 Last $0.86 Breakeven $110.86 Implied vol 95.8% Delta 0.081 ≈8% ITM Gamma 0.008 Theta -0.062 Vega 0.024 Open interest 3 Model this call Put · $110 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	99.7%	0.067	—		—	—	—	—	0
Call · $115 Last — Breakeven — Implied vol 99.7% Delta 0.067 ≈7% ITM Gamma 0.007 Theta -0.055 Vega 0.024 Open interest 0 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	103.5%	0.054	—		—	—	—	—	0
Call · $120 Last — Breakeven — Implied vol 103.5% Delta 0.054 ≈5% ITM Gamma 0.006 Theta -0.048 Vega 0.025 Open interest 0 Model this call Put · $120 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 77543 CUSIP 901109108 13F (30d) 64 filings 64 filers Visit website Investor relations