Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $37.60 as of 5/1/2026 4:50:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.70 | 27.60 | 26.15 | % | 2.09 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 15.00 | 22.20 | 25.20 | 23.70 | % | 1.58 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 17.50 | 19.70 | 22.80 | 21.25 | % | 1.21 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 20.00 | 17.20 | 20.30 | 18.75 | 8.41 | 0.00 | 0.00% | 0.94 | 0 | 32 | 3.23 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:09 PM EST |
| 22.50 | 14.80 | 17.80 | 16.30 | % | 0.72 | 0 | 16 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 25.00 | 12.30 | 15.30 | 13.80 | 12.70 | +2.37 | +22.95% | 0.55 | 5 | 22 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 27.50 | 9.90 | 12.80 | 11.35 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.00 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 4:00:09 PM EST |
| 30.00 | 7.50 | 10.20 | 8.85 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 1,088 | 1.60 | 0.94 | 0.02 | -0.02 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 32.50 | 6.00 | 8.70 | 7.35 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 1,524 | 1.72 | 0.86 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 35.00 | 4.80 | 5.30 | 5.05 | 5.05 | +1.45 | +40.28% | 0.14 | 2,430 | 6,104 | 0.90 | 0.76 | 0.05 | -0.06 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 37.50 | 2.85 | 4.90 | 3.88 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 0.62 | 0.06 | -0.07 | 4/28/2026 | 5/1/2026 4:00:09 PM EST |
| 40.00 | 1.95 | 2.30 | 2.13 | 2.15 | +0.85 | +65.39% | 0.05 | 6,038 | 2,443 | 0.86 | 0.46 | 0.07 | -0.08 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.27 | 0.32 | 0.06 | -0.08 | 5/1/2026 4:00:09 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 | 2.15 | 1.08 | % | 0.09 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 27.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.16 | -0.06 | 0.02 | -0.02 | 4/13/2026 | 5/1/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.17 | -0.14 | 0.03 | -0.05 | 4/28/2026 | 5/1/2026 4:00:09 PM EST |
| 35.00 | 0.50 | 2.05 | 1.28 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.95 | -0.24 | 0.05 | -0.06 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 37.50 | 1.20 | 1.80 | 1.50 | 1.85 | % | 0.04 | 238 | 0 | 0.71 | -0.38 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 40.00 | 2.35 | 4.30 | 3.33 | % | 0.08 | 0 | 1 | 0.88 | -0.54 | 0.07 | -0.08 | 5/1/2026 4:00:09 PM EST | |||
| 42.50 | 3.80 | 6.60 | 5.20 | % | 0.12 | 0 | 0 | 0.92 | -0.68 | 0.06 | -0.08 | 5/1/2026 4:00:09 PM EST |