Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $63.59 as of 2/13/2026 7:43:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.50 | 31.00 | 28.75 | % | 0.82 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 40.00 | 21.50 | 26.00 | 23.75 | % | 0.59 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 16.50 | 21.00 | 18.75 | % | 0.42 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 11.50 | 16.00 | 13.75 | % | 0.28 | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 6.50 | 11.00 | 8.75 | % | 0.16 | 0 | 0 | 1.70 | 0.93 | 0.02 | -0.07 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 1.55 | 6.30 | 3.93 | 4.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.21 | 0.73 | 0.05 | -0.16 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.52 | 0.45 | 0.06 | -0.19 | 1/20/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.04 | 0.20 | 0.04 | -0.14 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.46 | 0.07 | 0.02 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.30 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.60 | -0.07 | 0.02 | -0.07 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.91 | -0.27 | 0.05 | -0.16 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 0.20 | 4.80 | 2.50 | % | 0.04 | 0 | 0 | 1.17 | -0.55 | 0.06 | -0.19 | 2/13/2026 3:59:52 PM EST | |||
| 70.00 | 4.50 | 8.50 | 6.50 | % | 0.09 | 0 | 0 | 1.29 | -0.80 | 0.04 | -0.14 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 9.50 | 13.50 | 11.50 | % | 0.15 | 0 | 0 | 1.67 | -0.93 | 0.02 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 14.50 | 18.50 | 16.50 | % | 0.21 | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 85.00 | 19.50 | 23.50 | 21.50 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 90.00 | 24.50 | 28.50 | 26.50 | % | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |