Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $27.67 as of 7/27/2026 7:22:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 14.30 | 12.40 | % | 0.83 | 0 | 0 | 2.08 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 17.50 | 9.10 | 10.80 | 9.95 | % | 0.57 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 6.60 | 9.10 | 7.85 | % | 0.39 | 0 | 0 | 1.26 | 0.89 | 0.02 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 22.50 | 4.60 | 7.30 | 5.95 | % | 0.26 | 0 | 0 | 1.18 | 0.81 | 0.04 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 3.00 | 5.20 | 4.10 | % | 0.16 | 0 | 0 | 0.63 | 0.70 | 0.05 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 27.50 | 1.60 | 3.60 | 2.60 | % | 0.09 | 0 | 0 | 0.60 | 0.57 | 0.05 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.75 | 2.70 | 1.73 | % | 0.06 | 0 | 0 | 0.62 | 0.43 | 0.06 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 32.50 | 0.30 | 3.10 | 1.70 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | 0.31 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.93 | 0.21 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.92 | 0.14 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.02 | -0.01 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | -0.05 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.01 | -0.11 | 0.02 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.05 | 2.70 | 1.38 | % | 0.06 | 0 | 0 | 0.81 | -0.19 | 0.04 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.50 | 2.85 | 1.68 | % | 0.07 | 0 | 0 | 0.70 | -0.30 | 0.05 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 27.50 | 1.90 | 3.90 | 2.90 | % | 0.11 | 0 | 0 | 0.72 | -0.43 | 0.05 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 3.10 | 5.40 | 4.25 | % | 0.14 | 0 | 0 | 0.67 | -0.57 | 0.06 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 32.50 | 4.60 | 7.30 | 5.95 | % | 0.18 | 0 | 0 | 0.97 | -0.69 | 0.05 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 35.00 | 6.70 | 9.20 | 7.95 | % | 0.23 | 0 | 0 | 0.97 | -0.79 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 37.50 | 8.90 | 11.40 | 10.15 | % | 0.27 | 0 | 0 | 1.01 | -0.86 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 11.20 | 14.00 | 12.60 | % | 0.32 | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.01 | 7/27/2026 3:59:57 PM EST |