Options Chain for CONCENTRIX CORP COM (CNXC) - $51.73 as of 9/3/2025 3:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.00 | 31.60 | 29.80 | % | 1.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 25.00 | 26.20 | 29.20 | 27.70 | % | 1.11 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 30.00 | 21.00 | 23.80 | 22.40 | % | 0.75 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 35.00 | 16.00 | 18.60 | 17.30 | 11.16 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.16 | 0.97 | 0.01 | -0.02 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 40.00 | 12.10 | 13.60 | 12.85 | 8.14 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.86 | 0.91 | 0.01 | -0.03 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 45.00 | 7.60 | 9.80 | 8.70 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.93 | 0.79 | 0.03 | -0.04 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 50.00 | 5.00 | 5.60 | 5.30 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.56 | 0.63 | 0.04 | -0.05 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 55.00 | 2.55 | 3.20 | 2.88 | 3.10 | +0.30 | +10.72% | 0.05 | 1 | 54 | 0.54 | 0.44 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 60.00 | 1.20 | 1.65 | 1.43 | 1.45 | -0.20 | -12.13% | 0.02 | 3 | 177 | 0.54 | 0.28 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.59 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 9/3/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 1.85 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,696 | 0.65 | 0.09 | 0.02 | -0.02 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.05 | 0.01 | -0.01 | 8/1/2025 | 9/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 9/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 9/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 9/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.03 | 0.01 | -0.02 | 8/21/2025 | 9/3/2025 3:59:55 PM EST |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.05 | -7.70% | 0.02 | 2 | 135 | 0.68 | -0.09 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 45.00 | 1.15 | 1.60 | 1.38 | 1.42 | -0.22 | -13.42% | 0.03 | 1 | 100 | 0.60 | -0.21 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 50.00 | 2.85 | 3.30 | 3.08 | 3.30 | +0.10 | +3.13% | 0.06 | 1 | 144 | 0.59 | -0.37 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 55.00 | 5.20 | 5.90 | 5.55 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.56 | -0.56 | 0.04 | -0.05 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 60.00 | 8.60 | 9.70 | 9.15 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.55 | -0.72 | 0.03 | -0.04 | 7/31/2025 | 9/3/2025 3:59:55 PM EST |
| 65.00 | 12.80 | 13.90 | 13.35 | 16.84 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.65 | -0.84 | 0.02 | -0.03 | 8/1/2025 | 9/3/2025 3:59:55 PM EST |
| 70.00 | 16.00 | 19.70 | 17.85 | 20.91 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -0.91 | 0.02 | -0.02 | 3/27/2025 | 9/3/2025 3:59:55 PM EST |
| 75.00 | 21.20 | 24.80 | 23.00 | % | 0.31 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 80.00 | 26.30 | 29.40 | 27.85 | % | 0.35 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 85.00 | 31.50 | 34.90 | 33.20 | % | 0.39 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 90.00 | 36.80 | 39.10 | 37.95 | % | 0.42 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST |