Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $30.22 as of 6/2/2026 10:55:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.60 | 14.60 | 13.10 | % | 0.75 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 6/2/2026 9:59:06 AM EST | |||
| 20.00 | 9.20 | 12.10 | 10.65 | 10.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.22 | 0.98 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 9:59:06 AM EST |
| 22.50 | 7.10 | 9.90 | 8.50 | % | 0.38 | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 25.00 | 4.80 | 7.70 | 6.25 | % | 0.25 | 0 | 0 | 0.98 | 0.87 | 0.03 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 27.50 | 2.65 | 5.60 | 4.13 | % | 0.15 | 0 | 0 | 0.96 | 0.73 | 0.05 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 30.00 | 1.90 | 3.70 | 2.80 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.59 | 0.58 | 0.06 | -0.02 | 5/18/2026 | 6/2/2026 9:59:06 AM EST |
| 32.50 | 0.30 | 3.40 | 1.85 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.61 | 0.42 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 35.00 | 0.90 | 1.50 | 1.20 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.55 | 0.28 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 37.50 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.09 | 0.22 | 0.05 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.14 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.02 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.05 | 0.02 | -0.01 | 5/15/2026 | 6/2/2026 9:59:06 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 6/2/2026 9:59:06 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 6/2/2026 9:59:06 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | -0.13 | 0.03 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 27.50 | 0.05 | 2.00 | 1.03 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.27 | 0.05 | -0.02 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 30.00 | 0.80 | 3.80 | 2.30 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.06 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 32.50 | 2.80 | 5.10 | 3.95 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.58 | 0.06 | -0.02 | 5/26/2026 | 6/2/2026 9:59:06 AM EST |
| 35.00 | 4.10 | 6.80 | 5.45 | % | 0.16 | 0 | 0 | 0.90 | -0.71 | 0.05 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 37.50 | 6.20 | 8.30 | 7.25 | % | 0.19 | 0 | 0 | 0.94 | -0.78 | 0.05 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 40.00 | 8.50 | 10.50 | 9.50 | % | 0.24 | 0 | 0 | 1.00 | -0.86 | 0.03 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 42.50 | 10.50 | 13.50 | 12.00 | % | 0.28 | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 45.00 | 13.20 | 16.00 | 14.60 | % | 0.32 | 0 | 0 | 1.36 | -0.95 | 0.02 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 47.50 | 15.70 | 18.50 | 17.10 | 16.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.46 | -0.97 | 0.01 | -0.01 | 5/15/2026 | 6/2/2026 9:59:06 AM EST |