Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $59.21 as of 12/3/2024 11:29:21 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 37.00 | 41.00 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
22.50 | 34.50 | 38.50 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
25.00 | 32.00 | 36.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
30.00 | 27.00 | 31.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
35.00 | 22.20 | 26.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
40.00 | 17.20 | 21.00 | 11.38 | 0.00 | 0.00% | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 12/3/2024 9:58:55 AM EST |
45.00 | 12.20 | 16.00 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 12/3/2024 9:58:55 AM EST |
50.00 | 7.20 | 11.00 | 4.44 | 0.00 | 0.00% | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 12/3/2024 9:58:55 AM EST |
55.00 | 3.40 | 5.40 | 4.32 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.80 | 0.06 | -0.03 | 12/2/2024 | 12/3/2024 9:58:55 AM EST |
60.00 | 0.00 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.44 | 0.07 | -0.05 | 11/18/2024 | 12/3/2024 9:58:55 AM EST |
65.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.16 | 0.04 | -0.04 | 11/25/2024 | 12/3/2024 9:58:55 AM EST |
70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.04 | 0.02 | -0.01 | 12/3/2024 9:58:55 AM EST | |||
75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.01 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 50 | 6.16 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 12/3/2024 9:58:55 AM EST |
22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
25.00 | 0.00 | 4.80 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
30.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 10 | 4.17 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 12/3/2024 9:58:55 AM EST |
35.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/3/2024 9:58:55 AM EST |
40.00 | 0.00 | 1.70 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST | |||
45.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 12/3/2024 9:58:55 AM EST |
50.00 | 0.00 | 4.80 | 0.79 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:58:55 AM EST |
55.00 | 0.25 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.20 | 0.06 | -0.03 | 11/26/2024 | 12/3/2024 9:58:55 AM EST |
60.00 | 0.55 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.56 | 0.07 | -0.05 | 11/7/2024 | 12/3/2024 9:58:55 AM EST |
65.00 | 4.50 | 8.50 | % | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.04 | 12/3/2024 9:58:55 AM EST | |||
70.00 | 9.10 | 13.20 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.01 | 12/3/2024 9:58:55 AM EST | |||
75.00 | 14.00 | 18.30 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 12/3/2024 9:58:55 AM EST |