Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $16.30 as of 9/6/2024 8:26:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 9.50 | 13.50 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 7.00 | 11.00 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 4.50 | 8.30 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.50 | 2.00 | 5.90 | 4.35 | 0.00 | 0.00% | 0 | 11 | 3.36 | 0.98 | 0.02 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 2.60 | % | 0 | 0 | 1.53 | 0.77 | 0.15 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.32 | 0.17 | -0.03 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,146 | 1.03 | 0.06 | 0.06 | -0.01 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 3.80 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 3.80 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 6.20 | -0.02 | 0.02 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 0.10 | 0.50 | 0.35 | -0.01 | -2.78% | 1 | 47 | 0.63 | -0.23 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.22 | -0.68 | 0.17 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 1.50 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 2.79 | -0.94 | 0.06 | -0.01 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 4.00 | 8.50 | % | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 6.50 | 11.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 11.60 | 16.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |