Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $27.83 as of 1/30/2026 6:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 13.70 | 12.50 | % | 0.83 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 17.50 | 9.30 | 12.40 | 10.85 | % | 0.62 | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 20.00 | 7.00 | 8.70 | 7.85 | % | 0.39 | 0 | 0 | 1.11 | 0.90 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 22.50 | 4.40 | 6.70 | 5.55 | % | 0.25 | 0 | 0 | 1.00 | 0.81 | 0.04 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 25.00 | 3.10 | 4.80 | 3.95 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.65 | 0.69 | 0.05 | -0.02 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 27.50 | 1.25 | 3.70 | 2.48 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.07 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 30.00 | 0.90 | 1.45 | 1.18 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2,814 | 0.53 | 0.36 | 0.07 | -0.02 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.21 | 0.06 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,526 | 0.51 | 0.09 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.03 | -0.10 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.07 | -0.19 | 0.04 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 25.00 | 0.45 | 2.45 | 1.45 | % | 0.06 | 0 | 0 | 0.64 | -0.31 | 0.05 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 27.50 | 0.90 | 3.70 | 2.30 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.07 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 30.00 | 3.00 | 4.20 | 3.60 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.07 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 32.50 | 4.00 | 6.60 | 5.30 | % | 0.16 | 0 | 0 | 0.83 | -0.79 | 0.06 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 6.10 | 8.90 | 7.50 | % | 0.21 | 0 | 0 | 1.07 | -0.91 | 0.03 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 37.50 | 8.30 | 11.90 | 10.10 | % | 0.27 | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 11.30 | 13.90 | 12.60 | % | 0.32 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST |