Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $33.69 as of 4/10/2026 8:43:05 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 | 14.60 | 16.80 | 15.70 | % | 0.90 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 20.00 | 12.20 | 14.30 | 13.25 | % | 0.66 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 22.50 | 9.10 | 11.80 | 10.45 | % | 0.46 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 25.00 | 6.60 | 9.30 | 7.95 | % | 0.32 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 27.50 | 5.10 | 6.80 | 5.95 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 25 | 3.67 | 0.98 | 0.02 | -0.03 | 4/6/2026 | 4/15/2026 3:59:22 PM EST |
| 30.00 | 2.60 | 4.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 41 | 2.51 | 0.86 | 0.07 | -0.17 | 4/9/2026 | 4/15/2026 3:59:22 PM EST |
| 32.50 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 46 | 2.88 | 0.59 | 0.13 | -0.30 | 4/10/2026 | 4/15/2026 3:59:22 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.51 | 0.29 | 0.11 | -0.27 | 4/15/2026 3:59:22 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.10 | 0.06 | -0.14 | 4/15/2026 3:59:22 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.02 | 0.02 | -0.03 | 4/15/2026 3:59:22 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.37 | -0.02 | 0.02 | -0.03 | 4/10/2026 | 4/15/2026 3:59:22 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.51 | -0.14 | 0.07 | -0.17 | 4/15/2026 3:59:22 PM EST | |||
| 32.50 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 2.88 | -0.41 | 0.13 | -0.30 | 4/15/2026 3:59:22 PM EST | |||
| 35.00 | 1.00 | 3.60 | 2.30 | % | 0.07 | 0 | 0 | 2.63 | -0.71 | 0.11 | -0.27 | 4/15/2026 3:59:22 PM EST | |||
| 37.50 | 3.30 | 5.10 | 4.20 | % | 0.11 | 0 | 0 | 2.16 | -0.90 | 0.06 | -0.14 | 4/15/2026 3:59:22 PM EST | |||
| 40.00 | 5.70 | 8.40 | 7.05 | % | 0.18 | 0 | 0 | 3.77 | -0.98 | 0.02 | -0.03 | 4/15/2026 3:59:22 PM EST | |||
| 42.50 | 8.30 | 10.90 | 9.60 | % | 0.23 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST | |||
| 45.00 | 10.70 | 12.60 | 11.65 | % | 0.26 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:22 PM EST |