Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $65.24 as of 5/20/2026 4:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.00 | 38.90 | 36.45 | % | 1.22 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 35.00 | 29.00 | 34.00 | 31.50 | % | 0.90 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 40.00 | 24.00 | 28.40 | 26.20 | % | 0.66 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 45.00 | 19.00 | 23.40 | 21.20 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 50.00 | 14.00 | 18.30 | 16.15 | % | 0.32 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 55.00 | 9.00 | 13.50 | 11.25 | % | 0.20 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 60.00 | 4.50 | 8.20 | 6.35 | % | 0.11 | 0 | 2 | 0.75 | 0.95 | 0.06 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 65.00 | 0.20 | 4.90 | 2.55 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.67 | 0.56 | 0.07 | -0.03 | 5/5/2026 | 5/21/2026 10:58:48 AM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.94 | 0.24 | 0.05 | -0.03 | 4/21/2026 | 5/21/2026 10:58:48 AM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 1.16 | 0.08 | 0.02 | -0.01 | 5/21/2026 10:58:48 AM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 0.85 | 0.02 | 0.01 | 0.00 | 5/21/2026 10:58:48 AM 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 50.00 | 0.10 | 2.75 | 1.43 | % | 0.03 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:48 AM EST | |||
| 55.00 | 0.00 | 2.75 | 1.38 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 10:58:48 AM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | -0.05 | 0.06 | 0.00 | 5/5/2026 | 5/21/2026 10:58:48 AM EST |
| 65.00 | 0.20 | 4.90 | 2.55 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.44 | 0.07 | -0.03 | 5/19/2026 | 5/21/2026 10:58:48 AM EST |
| 70.00 | 3.00 | 7.00 | 5.00 | % | 0.07 | 0 | 0 | 0.52 | -0.76 | 0.05 | -0.03 | 5/21/2026 10:58:48 AM EST | |||
| 75.00 | 7.60 | 11.50 | 9.55 | % | 0.13 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 5/21/2026 10:58:48 AM EST | |||
| 80.00 | 12.20 | 16.50 | 14.35 | % | 0.18 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/21/2026 10:58:48 AM EST |