Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $77.49 as of 9/4/2026 7:31:08 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 | 45.50 | 49.50 | 47.50 | % | 1.58 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 35.00 | 40.50 | 44.70 | 42.60 | % | 1.22 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 40.00 | 35.50 | 39.70 | 37.60 | 31.85 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 30.50 | 35.10 | 32.80 | % | 0.73 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 50.00 | 25.50 | 29.80 | 27.65 | 20.39 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 20.50 | 24.70 | 22.60 | % | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 60.00 | 15.50 | 19.60 | 17.55 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 65.00 | 10.50 | 14.60 | 12.55 | % | 0.19 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 5.50 | 9.60 | 7.55 | % | 0.11 | 0 | 3 | 0.84 | 0.98 | 0.02 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.70 | 5.30 | 3.00 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | 0.69 | 0.07 | -0.05 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.96 | 0.33 | 0.07 | -0.06 | 9/4/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.03 | -0.03 | 9/4/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | -0.01 | 9/4/2026 3:59:55 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.80 | 1.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.02 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.64 | -0.31 | 0.07 | -0.05 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 1.00 | 5.40 | 3.20 | % | 0.04 | 0 | 0 | 0.66 | -0.67 | 0.07 | -0.06 | 9/4/2026 3:59:55 PM EST | |||
| 85.00 | 6.00 | 10.00 | 8.00 | % | 0.09 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.03 | 9/4/2026 3:59:55 PM EST | |||
| 90.00 | 11.30 | 15.00 | 13.15 | % | 0.15 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:55 PM EST |