Options Chain for CENTURY CMNTYS INC COM (CCS) - $69.64 as of 3/25/2025 8:57:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.70 | 31.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 45.00 | 22.70 | 26.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 50.00 | 19.10 | 21.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 55.00 | 14.30 | 16.80 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 3/25/2025 4:00:01 PM EST | |||
| 60.00 | 9.00 | 11.50 | % | 0 | 0 | 0.63 | 0.87 | 0.02 | -0.04 | 3/25/2025 4:00:01 PM EST | |||
| 65.00 | 5.20 | 6.40 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.73 | 0.04 | -0.05 | 3/21/2025 | 3/25/2025 4:00:01 PM EST |
| 70.00 | 2.20 | 3.70 | 2.65 | -0.35 | -11.67% | 9 | 8 | 0.45 | 0.50 | 0.05 | -0.06 | 3/25/2025 | 3/25/2025 4:00:01 PM EST |
| 75.00 | 0.65 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 69 | 0.39 | 0.25 | 0.05 | -0.05 | 3/24/2025 | 3/25/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.10 | 0.03 | -0.03 | 2/27/2025 | 3/25/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 3/25/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/25/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/25/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.03 | 0.01 | -0.01 | 3/18/2025 | 3/25/2025 4:00:01 PM EST |
| 60.00 | 0.40 | 0.60 | 0.40 | -0.17 | -29.83% | 1 | 1 | 0.50 | -0.13 | 0.02 | -0.04 | 3/25/2025 | 3/25/2025 4:00:01 PM EST |
| 65.00 | 0.85 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.27 | 0.04 | -0.05 | 3/24/2025 | 3/25/2025 4:00:01 PM EST |
| 70.00 | 2.35 | 3.50 | 2.35 | -0.10 | -4.09% | 10 | 59 | 0.39 | -0.50 | 0.05 | -0.06 | 3/25/2025 | 3/25/2025 4:00:01 PM EST |
| 75.00 | 4.90 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 40 | 0.68 | -0.75 | 0.05 | -0.05 | 2/21/2025 | 3/25/2025 4:00:01 PM EST |
| 80.00 | 8.90 | 12.30 | % | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.03 | 3/25/2025 4:00:01 PM EST | |||
| 85.00 | 13.80 | 17.00 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 3/25/2025 4:00:01 PM EST | |||
| 90.00 | 19.00 | 21.60 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 95.00 | 23.10 | 27.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 100.00 | 28.10 | 32.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 105.00 | 33.10 | 37.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST | |||
| 110.00 | 38.10 | 42.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:01 PM EST |