Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $20.30 as of 10/3/2025 9:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.10 | 19.50 | 18.30 | % | 7.32 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 14.60 | 17.30 | 15.95 | % | 3.19 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 12.10 | 14.50 | 13.30 | % | 1.77 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 10.00 | 9.90 | 11.20 | 10.55 | 12.80 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 7.30 | 8.80 | 8.05 | 8.60 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 5.00 | 6.40 | 5.70 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.24 | 0.93 | 0.04 | 0.00 | 5/22/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 2.65 | 4.20 | 3.43 | 3.42 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.96 | 0.77 | 0.07 | -0.01 | 4/10/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 1.25 | 2.65 | 1.95 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.64 | 0.56 | 0.09 | -0.02 | 8/20/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 0.45 | 0.85 | 0.65 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.50 | 0.35 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.95 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 531 | 0.61 | 0.20 | 0.06 | -0.01 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.05 | 0.02 | 0.00 | 9/10/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.07 | 0.04 | 0.00 | 7/28/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.14 | -0.23 | 0.07 | -0.01 | 9/18/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 0.60 | 2.70 | 1.65 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.59 | -0.44 | 0.09 | -0.02 | 9/18/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 2.20 | 4.20 | 3.20 | % | 0.14 | 0 | 0 | 0.94 | -0.65 | 0.08 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 4.20 | 7.00 | 5.60 | % | 0.22 | 0 | 0 | 1.29 | -0.80 | 0.06 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 30.00 | 9.40 | 10.50 | 9.95 | 9.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | -0.95 | 0.02 | 0.00 | 5/9/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 14.10 | 16.20 | 15.15 | % | 0.43 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST |