Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $51.91 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 23.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 14.80 | 18.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 10.00 | 13.50 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 5.00 | 9.00 | % | 0 | 0 | 1.12 | 0.91 | 0.03 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 50.00 | 0.60 | 4.90 | % | 0 | 0 | 0.92 | 0.61 | 0.08 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.25 | 0.06 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.70 | % | 0 | 0 | 0.62 | -0.09 | 0.03 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | -0.39 | 0.08 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 2.00 | 5.70 | % | 0 | 0 | 0.49 | -0.75 | 0.06 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 7.00 | 10.30 | % | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 12.50 | 15.80 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 17.70 | 20.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 22.30 | 25.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 27.00 | 30.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |