Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $26.50 as of 1/16/2026 6:32:22 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 | 13.40 | 17.40 | 15.40 | 8.55 | 0.00 | 0.00% | 1.23 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 10.90 | 14.80 | 12.85 | 11.50 | 0.00 | 0.00% | 0.86 | 0 | 9 | 2.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:51 PM EST |
| 17.50 | 8.80 | 11.60 | 10.20 | 9.01 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.90 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 5.90 | 8.20 | 7.05 | 7.20 | +0.35 | +5.11% | 0.35 | 2 | 145 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 22.50 | 4.20 | 5.90 | 5.05 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 151 | 0.87 | 0.92 | 0.05 | -0.01 | 1/6/2026 | 1/16/2026 3:59:51 PM EST |
| 25.00 | 2.20 | 4.00 | 3.10 | 3.50 | +0.21 | +6.39% | 0.12 | 5 | 179 | 0.80 | 0.73 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 27.50 | 0.85 | 3.10 | 1.98 | % | 0.07 | 0 | 0 | 0.61 | 0.52 | 0.08 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 30.00 | 0.75 | 0.95 | 0.85 | 0.89 | +0.26 | +41.27% | 0.03 | 2,149 | 390 | 0.55 | 0.33 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.67 | 0.19 | 0.06 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.80 | 0.10 | 0.04 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.02 | -0.01 | 1/16/2026 3:59:51 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 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/16/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | -0.08 | 0.05 | -0.01 | 8/12/2025 | 1/16/2026 3:59:51 PM EST |
| 25.00 | 0.10 | 2.95 | 1.53 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | -0.27 | 0.07 | -0.02 | 12/4/2025 | 1/16/2026 3:59:51 PM EST |
| 27.50 | 0.60 | 3.50 | 2.05 | % | 0.07 | 0 | 0 | 0.57 | -0.48 | 0.08 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 30.00 | 2.00 | 4.10 | 3.05 | % | 0.10 | 0 | 0 | 0.73 | -0.67 | 0.07 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 32.50 | 3.30 | 6.90 | 5.10 | % | 0.16 | 0 | 0 | 1.04 | -0.81 | 0.06 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 6.00 | 9.20 | 7.60 | % | 0.22 | 0 | 0 | 1.15 | -0.90 | 0.04 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 37.50 | 8.80 | 11.70 | 10.25 | % | 0.27 | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.01 | 1/16/2026 3:59:51 PM EST |