Options Chain for CENTURY CMNTYS INC COM (CCS) - $66.24 as of 8/13/2025 8:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.60 | 38.50 | 36.55 | % | 1.22 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 29.80 | 33.50 | 31.65 | % | 0.90 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 24.80 | 28.40 | 26.60 | % | 0.67 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 19.70 | 23.70 | 21.70 | % | 0.48 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 14.80 | 18.50 | 16.65 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 9.60 | 13.50 | 11.55 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 130 | 3.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 5.90 | 7.60 | 6.75 | 6.66 | +5.11 | +329.68% | 0.11 | 12 | 53 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 1.10 | 2.55 | 1.83 | 1.80 | +0.95 | +111.77% | 0.03 | 8 | 23 | 0.94 | 0.76 | 0.15 | -0.18 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.53 | 0.08 | 0.06 | -0.08 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 61 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 204 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.24 | 0.15 | -0.18 | 7/24/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 2.45 | 4.20 | 3.33 | % | 0.05 | 0 | 0 | 0.88 | -0.92 | 0.06 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 7.30 | 9.90 | 8.60 | % | 0.11 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 12.30 | 15.00 | 13.65 | % | 0.17 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |