Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $25.35 as of 12/12/2025 6:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.60 | 18.70 | 17.15 | % | 1.71 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.50 | 13.10 | 16.20 | 14.65 | % | 1.17 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 10.80 | 13.10 | 11.95 | % | 0.80 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 17.50 | 8.30 | 11.20 | 9.75 | % | 0.56 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | 5.80 | 8.80 | 7.30 | 2.17 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.64 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 12/12/2025 4:00:02 PM EST |
| 22.50 | 3.60 | 6.40 | 5.00 | 5.02 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.28 | 0.90 | 0.04 | -0.02 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 25.00 | 2.10 | 3.00 | 2.55 | 2.53 | -0.42 | -14.24% | 0.10 | 10 | 3,297 | 0.43 | 0.72 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.42 | 0.26 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.02 | -0.01 | 12/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | -0.10 | 0.04 | -0.02 | 12/3/2025 | 12/12/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 1.85 | 0.98 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.09 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 1.75 | 4.90 | 3.33 | % | 0.11 | 0 | 0 | 0.89 | -0.74 | 0.08 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 7.20 | 9.20 | 8.20 | % | 0.23 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 12/12/2025 4:00:02 PM EST |