Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $61.76 as of 4/3/2026 2:54:39 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 | 24.50 | 29.50 | 27.00 | % | 0.77 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 40.00 | 19.50 | 24.50 | 22.00 | % | 0.55 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 45.00 | 14.50 | 19.50 | 17.00 | % | 0.38 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 50.00 | 9.50 | 14.40 | 11.95 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.01 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 55.00 | 5.00 | 9.50 | 7.25 | % | 0.13 | 0 | 0 | 1.31 | 0.84 | 0.04 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 60.00 | 1.10 | 5.50 | 3.30 | 2.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | 0.58 | 0.06 | -0.07 | 3/10/2026 | 4/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.32 | 0.31 | 0.05 | -0.07 | 3/23/2026 | 4/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.64 | 0.14 | 0.03 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.91 | 0.05 | 0.01 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.15 | 0.02 | 0.01 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.35 | 0.01 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.57 | -0.16 | 0.04 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.35 | 4.80 | 2.58 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.42 | 0.06 | -0.07 | 3/20/2026 | 4/2/2026 4:00:05 PM EST |
| 65.00 | 1.60 | 6.00 | 3.80 | % | 0.06 | 0 | 0 | 0.68 | -0.69 | 0.05 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 70.00 | 6.50 | 10.50 | 8.50 | % | 0.12 | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 75.00 | 11.80 | 15.50 | 13.65 | % | 0.18 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 80.00 | 16.50 | 20.50 | 18.50 | % | 0.23 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 85.00 | 21.50 | 25.50 | 23.50 | % | 0.28 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 90.00 | 26.50 | 30.50 | 28.50 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 95.00 | 31.50 | 35.50 | 33.50 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST |