Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $73.44 as of 7/13/2026 4:51:39 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 | 35.50 | 39.50 | 37.50 | % | 1.07 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 40.00 | 30.50 | 34.50 | 32.50 | % | 0.81 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 45.00 | 25.50 | 29.50 | 27.50 | % | 0.61 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 20.50 | 24.50 | 22.50 | % | 0.45 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 15.50 | 19.50 | 17.50 | % | 0.32 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 10.50 | 15.00 | 12.75 | % | 0.21 | 0 | 0 | 2.62 | 0.98 | 0.01 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 65.00 | 5.50 | 9.70 | 7.60 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.82 | 0.89 | 0.03 | -0.15 | 6/17/2026 | 7/13/2026 3:59:55 PM EST |
| 70.00 | 0.70 | 4.90 | 2.80 | 2.60 | -0.41 | -13.63% | 0.04 | 6 | 10 | 1.21 | 0.65 | 0.06 | -0.29 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.96 | 0.33 | 0.06 | -0.28 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | 0.98 | % | 0.01 | 6 | 0 | 1.31 | 0.10 | 0.03 | -0.13 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 85.00 | 0.00 | 1.30 | 0.65 | 2.64 | % | 0.01 | 3 | 0 | 1.66 | 0.02 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.46 | +0.26 | +130.00% | 0.03 | 8 | 8 | 3.44 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 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 | 8.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.29 | -0.02 | 0.01 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.78 | -0.11 | 0.03 | -0.15 | 7/13/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.99 | -0.35 | 0.06 | -0.29 | 6/29/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 1.00 | 4.90 | 2.95 | % | 0.04 | 0 | 0 | 1.11 | -0.67 | 0.06 | -0.28 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 5.50 | 10.00 | 7.75 | % | 0.10 | 0 | 0 | 1.68 | -0.90 | 0.03 | -0.13 | 7/13/2026 3:59:55 PM EST | |||
| 85.00 | 10.50 | 15.00 | 12.75 | % | 0.15 | 0 | 0 | 2.11 | -0.98 | 0.01 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 90.00 | 15.50 | 20.00 | 17.75 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 95.00 | 20.50 | 25.00 | 22.75 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |