Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $52.29 as of 5/13/2025 1:55:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.50 | 25.00 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 35.00 | 15.60 | 20.00 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 40.00 | 10.60 | 14.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 45.00 | 6.10 | 9.60 | % | 0 | 0 | 2.12 | 0.98 | 0.01 | -0.02 | 5/13/2025 11:59:07 AM EST | |||
| 50.00 | 0.55 | 4.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.77 | 0.08 | -0.19 | 4/23/2025 | 5/13/2025 11:59:07 AM EST |
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | 0.30 | 0.09 | -0.22 | 5/13/2025 11:59:07 AM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.04 | 0.02 | -0.06 | 5/13/2025 11:59:07 AM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 40.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 3 | 5.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:59:07 AM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | -0.02 | 0.01 | -0.02 | 5/13/2025 11:59:07 AM EST | |||
| 50.00 | 0.00 | 4.80 | 2.77 | 0.00 | 0.00% | 0 | 1 | 3.19 | -0.23 | 0.08 | -0.19 | 4/30/2025 | 5/13/2025 11:59:07 AM EST |
| 55.00 | 0.80 | 4.10 | % | 0 | 0 | 1.41 | -0.70 | 0.09 | -0.22 | 5/13/2025 11:59:07 AM EST | |||
| 60.00 | 5.50 | 9.50 | % | 0 | 0 | 2.42 | -0.96 | 0.02 | -0.06 | 5/13/2025 11:59:07 AM EST | |||
| 65.00 | 11.00 | 13.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 70.00 | 16.80 | 19.00 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST | |||
| 75.00 | 21.40 | 24.30 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:07 AM EST |