Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $19.13 as of 9/18/2026 7:22:06 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 | 6.00 | 7.50 | 6.75 | % | 0.54 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 15.00 | 3.80 | 5.20 | 4.50 | % | 0.30 | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 9/18/2026 3:59:57 PM EST | |||
| 17.50 | 1.80 | 2.75 | 2.28 | % | 0.13 | 0 | 0 | 0.73 | 0.83 | 0.10 | -0.02 | 9/18/2026 3:59:57 PM EST | |||
| 20.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.05 | +6.67% | 0.04 | 5 | 5 | 0.45 | 0.45 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.80 | 0.13 | 0.09 | -0.01 | 9/1/2026 | 9/18/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.02 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.26 | -0.01 | 0.01 | -0.01 | 9/14/2026 | 9/18/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 1.50 | 0.78 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | -0.17 | 0.10 | -0.02 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 2.05 | 1.13 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.85 | -0.55 | 0.17 | -0.02 | 8/28/2026 | 9/18/2026 3:59:57 PM EST |
| 22.50 | 2.90 | 4.00 | 3.45 | % | 0.15 | 0 | 0 | 0.98 | -0.87 | 0.09 | -0.01 | 9/18/2026 3:59:57 PM EST | |||
| 25.00 | 5.10 | 6.80 | 5.95 | % | 0.24 | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 27.50 | 7.50 | 9.20 | 8.35 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 30.00 | 10.00 | 11.70 | 10.85 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 32.50 | 12.10 | 14.50 | 13.30 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 35.00 | 13.60 | 17.70 | 15.65 | % | 0.45 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST |