Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $21.24 as of 8/29/2025 8:26:40 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 | 8.20 | 9.60 | 8.90 | % | 0.71 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 5.60 | 7.20 | 6.40 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 3.30 | 4.50 | 3.90 | % | 0.22 | 0 | 0 | 0.93 | 0.97 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 20.00 | 1.00 | 2.75 | 1.88 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 2,000 | 1.01 | 0.74 | 0.13 | -0.02 | 8/19/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.44 | -0.81 | -64.80% | 0.02 | 1 | 1 | 0.69 | 0.35 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.29 | 0.10 | 0.07 | -0.01 | 7/30/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 | % | 0.09 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.97 | -0.03 | 0.03 | -0.01 | 7/23/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 0.10 | 1.45 | 0.78 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.26 | 0.13 | -0.02 | 7/28/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 1.00 | 2.55 | 1.78 | % | 0.08 | 0 | 0 | 0.51 | -0.65 | 0.15 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 25.00 | 3.20 | 5.50 | 4.35 | % | 0.17 | 0 | 0 | 1.54 | -0.90 | 0.07 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 8.20 | 10.40 | 9.30 | % | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |