Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $30.37 as of 4/2/2026 7:31:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.10 | 19.90 | 18.00 | 13.95 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 4/1/2026 3:59:54 PM EST |
| 15.00 | 13.70 | 17.40 | 15.55 | 16.30 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 3:59:54 PM EST |
| 17.50 | 11.40 | 15.00 | 13.20 | % | 0.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 20.00 | 9.00 | 11.60 | 10.30 | 8.41 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.37 | 0.98 | 0.01 | 0.00 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 22.50 | 6.90 | 9.10 | 8.00 | 2.80 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.09 | 0.95 | 0.02 | -0.01 | 11/28/2025 | 4/1/2026 3:59:54 PM EST |
| 25.00 | 4.60 | 7.10 | 5.85 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.00 | 0.87 | 0.04 | -0.01 | 2/23/2026 | 4/1/2026 3:59:54 PM EST |
| 27.50 | 2.70 | 4.90 | 3.80 | 4.06 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.81 | 0.73 | 0.06 | -0.02 | 3/11/2026 | 4/1/2026 3:59:54 PM EST |
| 30.00 | 1.50 | 3.70 | 2.60 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 1,060 | 0.58 | 0.56 | 0.07 | -0.03 | 3/11/2026 | 4/1/2026 3:59:54 PM EST |
| 32.50 | 0.05 | 1.65 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1,759 | 0.37 | 0.39 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.84 | 0.24 | 0.06 | -0.02 | 3/24/2026 | 4/1/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.96 | 0.14 | 0.04 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.03 | -0.01 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 4/1/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 4/1/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.01 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.90 | 1.45 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.37 | -0.13 | 0.04 | -0.01 | 2/13/2026 | 4/1/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.75 | -0.27 | 0.06 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.50 | 3.50 | 2.00 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.52 | -0.44 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 32.50 | 2.70 | 4.40 | 3.55 | % | 0.11 | 0 | 0 | 0.53 | -0.61 | 0.07 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 35.00 | 3.90 | 6.40 | 5.15 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | -0.76 | 0.06 | -0.02 | 2/4/2026 | 4/1/2026 3:59:54 PM EST |
| 37.50 | 5.90 | 8.80 | 7.35 | % | 0.20 | 0 | 0 | 0.95 | -0.86 | 0.04 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 40.00 | 8.60 | 11.10 | 9.85 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.92 | 0.03 | -0.01 | 2/24/2026 | 4/1/2026 3:59:54 PM EST |