Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $43.61 as of 11/11/2026 5:44:33 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 | 28.80 | 33.00 | 30.90 | % | 2.47 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 15.00 | 26.30 | 30.50 | 28.40 | % | 1.89 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 17.50 | 23.80 | 28.00 | 25.90 | % | 1.48 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 20.00 | 21.90 | 25.50 | 23.70 | % | 1.19 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 22.50 | 19.50 | 22.90 | 21.20 | % | 0.94 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 25.00 | 17.00 | 20.40 | 18.70 | 9.90 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 11/11/2026 3:59:58 PM EST |
| 30.00 | 12.10 | 14.90 | 13.50 | 9.14 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 3:59:58 PM EST |
| 35.00 | 6.50 | 10.00 | 8.25 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.02 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 40.00 | 2.90 | 4.60 | 3.75 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.54 | 0.77 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 45.00 | 0.65 | 1.65 | 1.15 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.08 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.10 | 0.04 | -0.01 | 10/27/2026 | 11/11/2026 3:59:58 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 | 3.91 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 11/11/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 11/11/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 40.00 | 0.10 | 1.15 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.23 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 45.00 | 2.40 | 4.20 | 3.30 | % | 0.07 | 0 | 0 | 0.38 | -0.63 | 0.08 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 50.00 | 5.50 | 8.20 | 6.85 | % | 0.14 | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 11/11/2026 3:59:58 PM EST |