Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $31.24 as of 2/24/2026 7:49:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.30 | 16.00 | 14.15 | % | 0.81 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 20.00 | 9.20 | 13.50 | 11.35 | % | 0.57 | 0 | 0 | 1.75 | 0.97 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 22.50 | 7.60 | 11.00 | 9.30 | % | 0.41 | 0 | 0 | 1.47 | 0.91 | 0.02 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 25.00 | 5.50 | 9.00 | 7.25 | % | 0.29 | 0 | 0 | 1.32 | 0.83 | 0.03 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 27.50 | 3.60 | 7.00 | 5.30 | % | 0.19 | 0 | 0 | 0.75 | 0.72 | 0.04 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 30.00 | 1.95 | 5.30 | 3.63 | % | 0.12 | 0 | 0 | 0.70 | 0.59 | 0.05 | -0.03 | 2/24/2026 4:00:15 PM EST | |||
| 32.50 | 0.70 | 3.70 | 2.20 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.45 | 0.06 | -0.03 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 35.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 1.03 | 0.32 | 0.05 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 37.50 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.92 | 0.21 | 0.04 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.89 | 0.13 | 0.03 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 42.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.21 | 0.08 | 0.02 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 1.66 | -0.03 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 1.43 | -0.09 | 0.02 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.25 | -0.17 | 0.03 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 27.50 | 0.05 | 3.60 | 1.83 | % | 0.07 | 0 | 0 | 0.65 | -0.28 | 0.04 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 30.00 | 0.10 | 4.90 | 2.50 | % | 0.08 | 0 | 0 | 0.64 | -0.41 | 0.05 | -0.03 | 2/24/2026 4:00:15 PM EST | |||
| 32.50 | 2.15 | 6.00 | 4.08 | % | 0.13 | 0 | 0 | 0.66 | -0.55 | 0.06 | -0.03 | 2/24/2026 4:00:15 PM EST | |||
| 35.00 | 3.80 | 7.50 | 5.65 | % | 0.16 | 0 | 0 | 1.03 | -0.68 | 0.05 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 37.50 | 5.80 | 9.50 | 7.65 | % | 0.20 | 0 | 0 | 1.00 | -0.79 | 0.04 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 40.00 | 7.90 | 12.00 | 9.95 | % | 0.25 | 0 | 0 | 1.08 | -0.87 | 0.03 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 42.50 | 10.10 | 14.00 | 12.05 | % | 0.28 | 0 | 0 | 1.17 | -0.92 | 0.02 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 45.00 | 12.10 | 16.50 | 14.30 | % | 0.32 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:15 PM EST |