Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $29.45 as of 3/6/2026 6:00:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 15.00 | 14.00 | % | 0.93 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.50 | 10.50 | 13.10 | 11.80 | % | 0.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 20.00 | 8.00 | 10.50 | 9.25 | % | 0.46 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 22.50 | 5.50 | 7.50 | 6.50 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.01 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 25.00 | 3.30 | 5.10 | 4.20 | 6.64 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.19 | 0.91 | 0.05 | -0.02 | 2/23/2026 | 3/6/2026 4:00:04 PM EST |
| 27.50 | 1.70 | 3.70 | 2.70 | 4.98 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.27 | 0.71 | 0.09 | -0.04 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 30.00 | 0.70 | 1.15 | 0.93 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2,802 | 0.54 | 0.44 | 0.11 | -0.05 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 32.50 | 0.05 | 0.70 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4,212 | 0.57 | 0.19 | 0.08 | -0.03 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,414 | 0.66 | 0.06 | 0.04 | -0.01 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.59 | 0.02 | 0.01 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.01 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.33 | -0.10 | 0.05 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 27.50 | 0.05 | 1.60 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.65 | -0.29 | 0.09 | -0.04 | 2/24/2026 | 3/6/2026 4:00:04 PM EST |
| 30.00 | 1.35 | 2.90 | 2.13 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.73 | -0.56 | 0.11 | -0.05 | 2/26/2026 | 3/6/2026 4:00:04 PM EST |
| 32.50 | 2.60 | 4.10 | 3.35 | % | 0.10 | 0 | 0 | 0.82 | -0.81 | 0.08 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 35.00 | 4.50 | 7.20 | 5.85 | % | 0.17 | 0 | 0 | 1.41 | -0.94 | 0.04 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 37.50 | 7.10 | 9.40 | 8.25 | % | 0.22 | 0 | 0 | 1.50 | -0.98 | 0.01 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 40.00 | 10.00 | 12.10 | 11.05 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST |