Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $60.12 as of 12/12/2025 9:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.10 | 37.50 | 35.30 | % | 1.41 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 30.00 | 28.10 | 32.50 | 30.30 | % | 1.01 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 35.00 | 23.00 | 27.50 | 25.25 | 22.64 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 18.10 | 22.50 | 20.30 | 17.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 13.10 | 17.50 | 15.30 | % | 0.34 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 50.00 | 8.10 | 12.50 | 10.30 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 3:59:58 PM EST |
| 55.00 | 3.10 | 7.50 | 5.30 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.48 | 0.86 | 0.05 | -0.06 | 9/4/2025 | 12/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.48 | 0.51 | 0.07 | -0.13 | 11/25/2025 | 12/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.19 | 0.20 | 0.05 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.53 | 0.05 | 0.02 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.94 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | -0.14 | 0.05 | -0.06 | 8/29/2025 | 12/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 4.20 | 2.10 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.23 | -0.49 | 0.07 | -0.13 | 10/15/2025 | 12/12/2025 3:59:58 PM EST |
| 65.00 | 3.00 | 7.50 | 5.25 | % | 0.08 | 0 | 0 | 1.27 | -0.80 | 0.05 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 70.00 | 8.00 | 12.50 | 10.25 | % | 0.15 | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 75.00 | 13.00 | 17.50 | 15.25 | % | 0.20 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 80.00 | 18.00 | 22.50 | 20.25 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 85.00 | 23.00 | 27.40 | 25.20 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST |