Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $58.22 as of 9/4/2025 1:07:38 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 | 26.50 | 30.50 | 28.50 | % | 0.95 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 35.00 | 21.50 | 25.50 | 23.50 | 17.22 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/4/2025 12:58:56 PM EST |
| 40.00 | 16.50 | 20.50 | 18.50 | 11.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/4/2025 12:58:56 PM EST |
| 45.00 | 11.50 | 15.50 | 13.50 | % | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 50.00 | 6.50 | 10.50 | 8.50 | % | 0.17 | 0 | 0 | 1.37 | 0.94 | 0.03 | -0.01 | 9/4/2025 12:58:56 PM EST | |||
| 55.00 | 1.55 | 6.00 | 3.78 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.97 | 0.70 | 0.06 | -0.06 | 8/21/2025 | 9/4/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.22 | 0.39 | 0.06 | -0.07 | 6/3/2025 | 9/4/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.59 | 0.16 | 0.04 | -0.05 | 9/4/2025 12:58:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.89 | 0.05 | 0.02 | -0.02 | 9/4/2025 12:58:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.14 | 0.01 | 0.00 | -0.01 | 9/4/2025 12:58:56 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.01 | -0.06 | 0.03 | -0.01 | 6/25/2025 | 9/4/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | -0.30 | 0.06 | -0.06 | 8/18/2025 | 9/4/2025 12:58:56 PM EST |
| 60.00 | 0.55 | 4.90 | 2.73 | % | 0.05 | 0 | 0 | 0.77 | -0.61 | 0.06 | -0.07 | 9/4/2025 12:58:56 PM EST | |||
| 65.00 | 5.10 | 9.00 | 7.05 | % | 0.11 | 0 | 0 | 0.91 | -0.84 | 0.04 | -0.05 | 9/4/2025 12:58:56 PM EST | |||
| 70.00 | 10.00 | 14.00 | 12.00 | % | 0.17 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.02 | 9/4/2025 12:58:56 PM EST | |||
| 75.00 | 14.50 | 19.00 | 16.75 | % | 0.22 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:56 PM EST |