Options Chain for CENTURI HOLDINGS INC COM SHS (CTRI) - $27.67 as of 7/27/2026 7:22:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 13.90 | 12.20 | % | 0.81 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.50 | 8.90 | 11.20 | 10.05 | % | 0.57 | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 6.60 | 8.90 | 7.75 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.76 | 0.96 | 0.02 | -0.02 | 3/23/2026 | 7/27/2026 3:59:57 PM EST |
| 22.50 | 4.50 | 6.10 | 5.30 | % | 0.24 | 0 | 0 | 1.19 | 0.88 | 0.04 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 2.60 | 4.40 | 3.50 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.68 | 0.73 | 0.06 | -0.04 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 27.50 | 1.05 | 3.70 | 2.38 | 1.75 | -0.70 | -28.58% | 0.09 | 1 | 84 | 0.57 | 0.55 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 0.80 | 1.75 | 1.28 | 0.90 | -0.10 | -10.00% | 0.04 | 2 | 2,062 | 0.75 | 0.37 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | 0.52 | -0.53 | -50.48% | 0.02 | 10 | 115 | 1.00 | 0.22 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.72 | 0.13 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 37.50 | 0.10 | 0.75 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.39 | -90.70% | 0.01 | 3 | 1,161 | 1.12 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 1.19 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.68 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.30 | -0.04 | 0.02 | -0.02 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.08 | -0.12 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.25 | 1.70 | 0.98 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 851 | 0.72 | -0.27 | 0.06 | -0.04 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 27.50 | 0.70 | 3.70 | 2.20 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.45 | 0.08 | -0.05 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 3.40 | 4.00 | 3.70 | 3.97 | 0.00 | 0.00% | 0.12 | 0 | 242 | 0.77 | -0.63 | 0.07 | -0.04 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 32.50 | 4.30 | 6.40 | 5.35 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.05 | -0.78 | 0.06 | -0.03 | 5/12/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 6.50 | 8.90 | 7.70 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.25 | -0.87 | 0.04 | -0.02 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 37.50 | 9.10 | 11.20 | 10.15 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 66 | 1.34 | -0.93 | 0.02 | -0.01 | 5/4/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 11.30 | 13.70 | 12.50 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 110 | 1.50 | -0.97 | 0.01 | -0.01 | 5/15/2026 | 7/27/2026 3:59:57 PM EST |
| 42.50 | 14.20 | 16.20 | 15.20 | 11.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 5/13/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 16.20 | 18.70 | 17.45 | % | 0.39 | 0 | 31 | 1.78 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 47.50 | 18.70 | 21.20 | 19.95 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 21.20 | 23.60 | 22.40 | 19.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 26.20 | 28.60 | 27.40 | % | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 31.20 | 33.60 | 32.40 | 28.94 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:57 PM EST |