Options Chain for (CTRA) - $32.00 as of 5/7/2026 7:41:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 13.50 | 12.60 | % | 0.63 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 25.00 | 6.60 | 8.60 | 7.60 | % | 0.30 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 26.00 | 5.60 | 7.70 | 6.65 | % | 0.26 | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 27.00 | 4.70 | 6.70 | 5.70 | % | 0.21 | 0 | 0 | 0.83 | 0.92 | 0.03 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 28.00 | 3.80 | 5.80 | 4.80 | % | 0.17 | 0 | 0 | 0.83 | 0.88 | 0.04 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 29.00 | 2.80 | 5.00 | 3.90 | % | 0.13 | 0 | 0 | 0.81 | 0.83 | 0.06 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 30.00 | 1.95 | 4.30 | 3.13 | % | 0.10 | 0 | 0 | 0.76 | 0.76 | 0.07 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 31.00 | 1.20 | 3.70 | 2.45 | % | 0.08 | 0 | 0 | 0.42 | 0.69 | 0.08 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 32.00 | 0.65 | 3.00 | 1.83 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | 0.60 | 0.09 | -0.03 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 33.00 | 0.50 | 1.75 | 1.13 | % | 0.03 | 0 | 0 | 0.29 | 0.51 | 0.09 | -0.03 | 5/6/2026 3:59:46 PM EST | |||
| 34.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.35 | 0.41 | 0.09 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 35.00 | 0.05 | 1.70 | 0.88 | % | 0.03 | 0 | 0 | 0.35 | 0.33 | 0.09 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 36.00 | 0.05 | 1.40 | 0.73 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.26 | 0.08 | -0.02 | 5/4/2026 | 5/6/2026 3:59:46 PM EST |
| 37.00 | 0.05 | 1.15 | 0.60 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.20 | 0.06 | -0.02 | 5/4/2026 | 5/6/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.05 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.53 | -0.16 | -23.19% | 0.01 | 1 | 1 | 0.59 | 0.08 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.03 | +6.39% | 0.01 | 1 | 1 | 0.52 | 0.06 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.02 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.01 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 28.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.04 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 29.00 | 0.05 | 1.25 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.17 | 0.06 | -0.02 | 5/4/2026 | 5/6/2026 3:59:46 PM EST |
| 30.00 | 0.05 | 1.60 | 0.83 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.07 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 31.00 | 0.05 | 2.00 | 1.03 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | -0.31 | 0.08 | -0.02 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 32.00 | 0.20 | 2.45 | 1.33 | 1.08 | % | 0.04 | 1 | 0 | 0.39 | -0.40 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:46 PM EST | |
| 33.00 | 1.45 | 3.10 | 2.28 | % | 0.07 | 0 | 0 | 0.38 | -0.49 | 0.09 | -0.03 | 5/6/2026 3:59:46 PM EST | |||
| 34.00 | 2.05 | 3.70 | 2.88 | 1.68 | % | 0.08 | 1 | 0 | 0.40 | -0.59 | 0.09 | -0.02 | 5/6/2026 | 5/6/2026 3:59:46 PM EST | |
| 35.00 | 2.75 | 4.40 | 3.58 | 2.70 | +0.46 | +20.54% | 0.10 | 20 | 20 | 0.54 | -0.67 | 0.09 | -0.02 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 36.00 | 2.80 | 5.20 | 4.00 | % | 0.11 | 0 | 0 | 0.58 | -0.74 | 0.08 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 37.00 | 3.70 | 6.00 | 4.85 | % | 0.13 | 0 | 0 | 0.76 | -0.80 | 0.06 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 38.00 | 4.70 | 6.90 | 5.80 | % | 0.15 | 0 | 0 | 0.83 | -0.84 | 0.05 | -0.02 | 5/6/2026 3:59:46 PM EST | |||
| 39.00 | 5.70 | 7.80 | 6.75 | % | 0.17 | 0 | 0 | 0.86 | -0.89 | 0.04 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 40.00 | 6.60 | 8.80 | 7.70 | % | 0.19 | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 41.00 | 7.60 | 9.80 | 8.70 | % | 0.21 | 0 | 0 | 0.98 | -0.94 | 0.03 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 42.00 | 8.60 | 10.80 | 9.70 | % | 0.23 | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 43.00 | 9.60 | 11.80 | 10.70 | % | 0.25 | 0 | 0 | 1.09 | -0.97 | 0.01 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 44.00 | 10.50 | 12.80 | 11.65 | % | 0.26 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 45.00 | 11.50 | 13.80 | 12.65 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:46 PM EST |