Options Chain for CONCENTRIX CORP COM (CNXC) - $39.57 as of 12/15/2025 4:06:08 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 | 14.20 | 18.30 | 16.25 | 25.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 12.10 | 15.80 | 13.95 | 11.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 7.60 | 10.50 | 9.05 | 6.44 | 0.00 | 0.00% | 0.30 | 0 | 50 | 3.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 35.00 | 2.80 | 4.90 | 3.85 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 183 | 1.54 | 0.93 | 0.05 | -0.11 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 1.30 | 0.70 | 0.59 | -0.36 | -37.90% | 0.02 | 116 | 255 | 0.65 | 0.39 | 0.14 | -0.16 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 245 | 0.96 | 0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.20 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 1.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,284 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,674 | 2.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 315 | 3.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 261 | 2.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.12 | -0.03 | -20.00% | 0.01 | 18 | 292 | 0.97 | -0.07 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 40.00 | 0.50 | 2.90 | 1.70 | 1.52 | -0.18 | -10.59% | 0.04 | 105 | 687 | 1.45 | -0.61 | 0.14 | -0.16 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 45.00 | 5.80 | 7.90 | 6.85 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 217 | 2.45 | -0.97 | 0.02 | -0.02 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 50.00 | 9.90 | 12.40 | 11.15 | 10.71 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 55.00 | 14.20 | 17.10 | 15.65 | 18.76 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.14 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 60.00 | 19.20 | 22.90 | 21.05 | 16.09 | 0.00 | 0.00% | 0.35 | 0 | 4 | 4.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:50 PM EST |
| 65.00 | 24.20 | 27.90 | 26.05 | 14.97 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 12/15/2025 3:59:50 PM EST |
| 70.00 | 29.20 | 32.90 | 31.05 | 16.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:50 PM EST |
| 75.00 | 34.20 | 37.90 | 36.05 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 12/15/2025 3:59:50 PM EST |
| 80.00 | 39.20 | 42.90 | 41.05 | % | 0.51 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 85.00 | 44.20 | 47.90 | 46.05 | % | 0.54 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 90.00 | 49.20 | 53.00 | 51.10 | % | 0.57 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST |