Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $29.50 as of 3/16/2026 7:32:08 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 | 13.70 | 16.40 | 15.05 | % | 1.00 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 17.50 | 11.20 | 13.40 | 12.30 | % | 0.70 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 20.00 | 8.80 | 11.10 | 9.95 | % | 0.50 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 22.50 | 6.30 | 8.60 | 7.45 | % | 0.33 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 25.00 | 4.00 | 6.00 | 5.00 | 6.64 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:49 PM EST |
| 27.50 | 1.40 | 3.80 | 2.60 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 60 | 2.20 | 0.92 | 0.14 | -0.02 | 2/19/2026 | 3/16/2026 3:59:49 PM EST |
| 30.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,652 | 0.67 | 0.45 | 0.20 | -0.08 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4,212 | 1.39 | 0.10 | 0.08 | -0.04 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,413 | 1.26 | 0.01 | 0.01 | -0.01 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 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 | 5.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | -0.08 | 0.14 | -0.02 | 2/24/2026 | 3/16/2026 3:59:49 PM EST |
| 30.00 | 0.55 | 1.70 | 1.13 | 0.60 | -0.80 | -57.15% | 0.04 | 2 | 24 | 0.72 | -0.55 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 32.50 | 1.55 | 3.60 | 2.58 | % | 0.08 | 0 | 0 | 1.34 | -0.90 | 0.08 | -0.04 | 3/16/2026 3:59:49 PM EST | |||
| 35.00 | 4.20 | 6.60 | 5.40 | % | 0.15 | 0 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:49 PM EST | |||
| 37.50 | 6.50 | 9.10 | 7.80 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 40.00 | 8.90 | 11.60 | 10.25 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |