Options Chain for COMMUNITY TR BANCORP INC COM (CTBI) - $52.92 as of 7/1/2025 7:17:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.00 | 25.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 35.00 | 16.00 | 20.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 40.00 | 11.00 | 15.50 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 6/30/2025 4:00:01 PM EST | |||
| 45.00 | 6.30 | 10.50 | % | 0 | 0 | 1.35 | 0.91 | 0.03 | -0.04 | 6/30/2025 4:00:01 PM EST | |||
| 50.00 | 1.50 | 6.00 | % | 0 | 0 | 0.99 | 0.70 | 0.05 | -0.07 | 6/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.41 | 0.06 | -0.07 | 6/9/2025 | 6/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.18 | 0.04 | -0.05 | 6/18/2025 | 6/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.06 | 0.02 | -0.02 | 6/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.02 | 0.01 | -0.01 | 6/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | -0.01 | 0.01 | -0.01 | 6/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | -0.09 | 0.03 | -0.04 | 6/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.30 | 0.05 | -0.07 | 6/23/2025 | 6/30/2025 4:00:01 PM EST |
| 55.00 | 0.55 | 4.90 | % | 0 | 0 | 0.77 | -0.59 | 0.06 | -0.07 | 6/30/2025 4:00:01 PM EST | |||
| 60.00 | 4.50 | 9.00 | % | 0 | 0 | 0.90 | -0.82 | 0.04 | -0.05 | 6/30/2025 4:00:01 PM EST | |||
| 65.00 | 9.50 | 14.00 | % | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.02 | 6/30/2025 4:00:01 PM EST | |||
| 70.00 | 14.50 | 19.00 | % | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 6/30/2025 4:00:01 PM EST | |||
| 75.00 | 19.70 | 24.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST |