Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $74.04 as of 10/20/2026 2:58:24 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
40.00 33.40 38.00 35.70 % 0.89 0 0 2.19 1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
45.00 28.40 33.00 30.70 % 0.68 0 0 1.87 1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
50.00 23.60 28.00 25.80 % 0.52 0 0 1.58 1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
55.00 18.40 23.00 20.70 % 0.38 0 0 1.32 1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
60.00 13.80 18.00 15.90 % 0.27 0 0 1.07 1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
65.00 9.00 13.50 11.25 % 0.17 0 0 0.90 0.96 0.02 -0.01 10/20/2026 4:00:08 PM EST
70.00 4.50 9.00 6.75 % 0.10 0 0 0.72 0.80 0.04 -0.03 10/20/2026 4:00:08 PM EST
75.00 0.75 4.90 2.83 2.66 0.00 0.00% 0.04 0 1 0.32 0.53 0.06 -0.04 10/15/2026 10/20/2026 4:00:08 PM EST
80.00 0.00 4.90 2.45 0.71 -0.39 -35.46% 0.03 2 1 0.78 0.26 0.05 -0.03 10/20/2026 10/20/2026 4:00:08 PM EST
85.00 0.00 4.90 2.45 0.05 0.00 0.00% 0.03 0 1 0.97 0.09 0.02 -0.02 10/19/2026 10/20/2026 4:00:08 PM EST
90.00 0.00 4.90 2.45 % 0.03 0 0 1.12 0.03 0.01 -0.01 10/20/2026 4:00:08 PM EST
95.00 0.00 4.90 2.45 % 0.03 0 0 1.26 0.01 0.00 0.00 10/20/2026 4:00:08 PM EST
100.00 0.00 4.90 2.45 % 0.02 0 0 1.39 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
105.00 0.00 4.90 2.45 % 0.02 0 0 1.50 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
110.00 0.00 4.90 2.45 % 0.02 0 0 1.61 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
115.00 0.00 4.90 2.45 % 0.02 0 0 1.70 0.00 0.00 0.00 10/20/2026 4:00:08 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
40.00 0.00 4.90 2.45 % 0.06 0 0 2.69 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
45.00 0.00 1.35 0.68 % 0.02 0 0 1.03 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
50.00 0.00 4.90 2.45 % 0.05 0 0 1.98 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
55.00 0.00 4.90 2.45 % 0.04 0 0 1.68 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
60.00 0.00 4.90 2.45 % 0.04 0 0 1.39 0.00 0.00 0.00 10/20/2026 4:00:08 PM EST
65.00 0.00 4.90 2.45 % 0.04 0 0 1.12 -0.04 0.02 -0.01 10/20/2026 4:00:08 PM EST
70.00 0.00 4.90 2.45 % 0.04 0 0 0.86 -0.20 0.04 -0.03 10/20/2026 4:00:08 PM EST
75.00 0.40 4.90 2.65 % 0.04 0 0 0.31 -0.47 0.06 -0.04 10/20/2026 4:00:08 PM EST
80.00 3.00 7.00 5.00 % 0.06 0 0 0.46 -0.74 0.05 -0.03 10/20/2026 4:00:08 PM EST
85.00 7.50 11.50 9.50 % 0.11 0 0 0.56 -0.91 0.02 -0.02 10/20/2026 4:00:08 PM EST
90.00 12.40 17.00 14.70 % 0.16 0 0 0.77 -0.97 0.01 -0.01 10/20/2026 4:00:08 PM EST
95.00 17.00 21.80 19.40 % 0.20 0 0 0.87 -0.99 0.00 0.00 10/20/2026 4:00:08 PM EST
100.00 22.10 27.00 24.55 % 0.25 0 0 1.01 -1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
105.00 27.10 32.00 29.55 % 0.28 0 0 1.12 -1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
110.00 32.10 37.00 34.55 % 0.31 0 0 1.21 -1.00 0.00 0.00 10/20/2026 4:00:08 PM EST
115.00 37.10 42.00 39.55 % 0.34 0 0 1.30 -1.00 0.00 0.00 10/20/2026 4:00:08 PM EST