Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $35.00 as of 4/24/2026 7:52:19 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 | 20.60 | 24.30 | 22.45 | % | 1.80 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 17.60 | 21.80 | 19.70 | % | 1.31 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 17.50 | 15.10 | 19.20 | 17.15 | % | 0.98 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 13.20 | 16.90 | 15.05 | 8.41 | 0.00 | 0.00% | 0.75 | 0 | 32 | 2.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 22.50 | 10.90 | 14.40 | 12.65 | % | 0.56 | 0 | 16 | 2.47 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 8.10 | 11.20 | 9.65 | 8.25 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.73 | 0.98 | 0.01 | -0.02 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 27.50 | 6.00 | 8.30 | 7.15 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.20 | 0.93 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 3.60 | 6.70 | 5.15 | 4.51 | 0.00 | 0.00% | 0.17 | 0 | 1,088 | 1.25 | 0.83 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 32.50 | 1.90 | 4.80 | 3.35 | 3.32 | 0.00 | 0.00% | 0.10 | 0 | 1,525 | 1.10 | 0.69 | 0.06 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 0.85 | 2.35 | 1.60 | 1.95 | -0.05 | -2.50% | 0.05 | 3 | 5,015 | 0.65 | 0.53 | 0.07 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 37.50 | 0.05 | 2.55 | 1.30 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.63 | 0.38 | 0.06 | -0.06 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.08 | 0.25 | 0.05 | -0.05 | 4/24/2026 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 | 1.75 | 0.88 | % | 0.07 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.26 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 1 | 1.88 | -0.02 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.52 | -0.07 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.86 | -0.17 | 0.04 | -0.04 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 32.50 | 0.05 | 2.00 | 1.03 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.58 | -0.31 | 0.06 | -0.06 | 4/10/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 1.65 | 3.90 | 2.78 | % | 0.08 | 0 | 2 | 0.82 | -0.47 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 37.50 | 2.40 | 4.60 | 3.50 | % | 0.09 | 0 | 0 | 0.89 | -0.62 | 0.06 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 40.00 | 4.50 | 6.70 | 5.60 | % | 0.14 | 0 | 1 | 0.99 | -0.75 | 0.05 | -0.05 | 4/24/2026 3:59:57 PM EST |