Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $18.64 as of 5/27/2025 2:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 19.20 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 14.50 | 15.80 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 10.90 | 13.30 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 9.60 | 10.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 7.10 | 8.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 4.60 | 5.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 17.50 | 2.30 | 3.40 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.73 | 0.11 | -0.01 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.45 | 0.10 | -0.02 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.24 | 0.07 | -0.02 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.12 | 0.05 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 0.00 | 1.40 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 17.50 | 0.15 | 2.45 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.27 | 0.11 | -0.01 | 4/22/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 1.00 | 3.70 | % | 0 | 0 | 0.76 | -0.55 | 0.10 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 22.50 | 2.35 | 5.10 | % | 0 | 0 | 1.50 | -0.76 | 0.07 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 4.90 | 6.90 | % | 0 | 0 | 1.19 | -0.88 | 0.05 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 9.80 | 11.90 | % | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 14.80 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |