Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $21.28 as of 11/3/2026 7:53:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.40 | 9.90 | 9.15 | % | 0.73 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/3/2026 3:59:59 PM EST |
| 17.50 | 3.60 | 5.00 | 4.30 | % | 0.25 | 0 | 0 | 1.42 | 0.90 | 0.06 | -0.01 | 11/3/2026 3:59:59 PM EST | |||
| 20.00 | 1.75 | 3.40 | 2.58 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.41 | 0.71 | 0.09 | -0.03 | 10/16/2026 | 11/3/2026 3:59:59 PM EST |
| 22.50 | 0.65 | 1.35 | 1.00 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 436 | 0.72 | 0.45 | 0.11 | -0.04 | 11/2/2026 | 11/3/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.64 | 0.23 | 0.08 | -0.03 | 10/30/2026 | 11/3/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.22 | 0.10 | 0.04 | -0.02 | 9/15/2026 | 11/3/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 180 | 2.49 | 0.04 | 0.02 | -0.01 | 8/24/2026 | 11/3/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 476 | 2.71 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 11/3/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/3/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 108 | 3.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/3/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 501 | 3.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/3/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 5.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 11/3/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/3/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 11/3/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 11/3/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/3/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | -0.10 | 0.06 | -0.01 | 10/30/2026 | 11/3/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 1.05 | 0.58 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.65 | -0.29 | 0.09 | -0.03 | 10/30/2026 | 11/3/2026 3:59:59 PM EST |
| 22.50 | 1.20 | 3.30 | 2.25 | 3.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.92 | -0.55 | 0.11 | -0.04 | 9/11/2026 | 11/3/2026 3:59:59 PM EST |
| 25.00 | 2.90 | 4.70 | 3.80 | 3.88 | 0.00 | 0.00% | 0.15 | 0 | 769 | 1.31 | -0.77 | 0.08 | -0.03 | 8/19/2026 | 11/3/2026 3:59:59 PM EST |
| 27.50 | 5.20 | 6.70 | 5.95 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -0.90 | 0.04 | -0.02 | 4/8/2026 | 11/3/2026 3:59:59 PM EST |
| 30.00 | 7.60 | 9.10 | 8.35 | % | 0.28 | 0 | 0 | 1.50 | -0.96 | 0.02 | -0.01 | 11/3/2026 3:59:59 PM EST | |||
| 32.50 | 10.20 | 11.70 | 10.95 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 11/3/2026 3:59:59 PM EST |
| 35.00 | 12.20 | 14.60 | 13.40 | 5.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 11/3/2026 3:59:59 PM EST |
| 37.50 | 14.80 | 17.10 | 15.95 | 7.17 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 11/3/2026 3:59:59 PM EST |
| 40.00 | 17.30 | 19.60 | 18.45 | 11.38 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 11/3/2026 3:59:59 PM EST |
| 42.50 | 19.70 | 22.10 | 20.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST | |||
| 45.00 | 22.00 | 24.90 | 23.45 | 15.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 11/3/2026 3:59:59 PM EST |
| 47.50 | 24.50 | 27.40 | 25.95 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST | |||
| 50.00 | 27.00 | 29.90 | 28.45 | 19.18 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 11/3/2026 3:59:59 PM EST |
| 55.00 | 32.00 | 34.90 | 33.45 | % | 0.61 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST | |||
| 60.00 | 37.00 | 39.90 | 38.45 | % | 0.64 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:59 PM EST |