Options Chain for CONCENTRIX CORP COM (CNXC) - $35.51 as of 11/26/2025 8:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 17.80 | 15.80 | % | 0.79 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 12.40 | 14.70 | 13.55 | % | 0.60 | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 25.00 | 10.10 | 12.40 | 11.25 | % | 0.45 | 0 | 0 | 1.40 | 0.96 | 0.02 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 30.00 | 4.80 | 8.10 | 6.45 | 6.94 | +0.04 | +0.58% | 0.21 | 1 | 13 | 1.05 | 0.79 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 2.90 | 4.10 | 3.50 | 3.60 | -0.20 | -5.27% | 0.10 | 2 | 182 | 0.60 | 0.58 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 1.45 | 2.15 | 1.80 | 1.90 | +0.15 | +8.58% | 0.04 | 1 | 118 | 0.60 | 0.37 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.70 | 1.15 | 0.93 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.62 | 0.21 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.66 | 0.12 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.76 | 0.06 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.04 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.03 | +9.38% | 0.00 | 1 | 273 | 0.88 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 25.00 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.04 | 0.02 | 0.00 | 11/12/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 0.95 | 1.35 | 1.15 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 307 | 0.64 | -0.21 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 2.55 | 3.10 | 2.83 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.60 | -0.42 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 5.20 | 6.10 | 5.65 | 7.93 | 0.00 | 0.00% | 0.14 | 0 | 680 | 0.59 | -0.63 | 0.05 | -0.03 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 8.70 | 11.20 | 9.95 | 10.78 | 0.00 | 0.00% | 0.22 | 0 | 124 | 1.01 | -0.79 | 0.04 | -0.03 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 13.30 | 15.70 | 14.50 | 16.75 | 0.00 | 0.00% | 0.29 | 0 | 150 | 1.14 | -0.88 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 18.20 | 20.60 | 19.40 | 22.32 | 0.00 | 0.00% | 0.35 | 0 | 79 | 1.31 | -0.94 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 22.50 | 26.20 | 24.35 | 20.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.39 | -0.98 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 27.40 | 30.90 | 29.15 | 17.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.70 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 32.40 | 36.20 | 34.30 | % | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 75.00 | 37.40 | 41.30 | 39.35 | % | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 80.00 | 42.40 | 46.50 | 44.45 | % | 0.56 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 85.00 | 47.40 | 51.50 | 49.45 | % | 0.58 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 90.00 | 52.40 | 56.50 | 54.45 | % | 0.60 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |