Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $52.95 as of 10/21/2025 7:19:39 AM 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 | 20.80 | 25.50 | 23.15 | % | 0.77 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 35.00 | 15.80 | 20.50 | 18.15 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 40.00 | 11.30 | 15.50 | 13.40 | % | 0.34 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 10/20/2025 4:00:04 PM EST | |||
| 45.00 | 6.00 | 10.50 | 8.25 | % | 0.18 | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.02 | 10/20/2025 4:00:04 PM EST | |||
| 50.00 | 1.80 | 6.00 | 3.90 | % | 0.08 | 0 | 0 | 0.68 | 0.74 | 0.05 | -0.04 | 10/20/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.88 | 0.42 | 0.07 | -0.04 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.16 | 0.16 | 0.04 | -0.02 | 10/20/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.38 | 0.04 | 0.01 | -0.01 | 10/20/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 10/20/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.44 | -0.07 | 0.02 | -0.02 | 10/20/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.55 | -0.26 | 0.05 | -0.04 | 10/20/2025 4:00:04 PM EST | |||
| 55.00 | 0.50 | 4.90 | 2.70 | % | 0.05 | 0 | 0 | 0.62 | -0.58 | 0.07 | -0.04 | 10/20/2025 4:00:04 PM EST | |||
| 60.00 | 5.10 | 9.10 | 7.10 | % | 0.12 | 0 | 0 | 0.76 | -0.84 | 0.04 | -0.02 | 10/20/2025 4:00:04 PM EST | |||
| 65.00 | 10.00 | 14.50 | 12.25 | % | 0.19 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 10/20/2025 4:00:04 PM EST | |||
| 70.00 | 15.00 | 19.50 | 17.25 | % | 0.25 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 75.00 | 20.10 | 24.30 | 22.20 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 80.00 | 25.00 | 29.30 | 27.15 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST |