Options Chain for CONCENTRIX CORP COM (CNXC) - $46.93 as of 10/27/2025 2:29:28 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 | 23.20 | 25.90 | 24.55 | 25.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 20.80 | 23.40 | 22.10 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 30.00 | 16.00 | 18.50 | 17.25 | 27.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.35 | 0.98 | 0.00 | -0.01 | 3/28/2025 | 10/27/2025 1:58:55 PM EST |
| 35.00 | 11.50 | 13.50 | 12.50 | 10.43 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.00 | 0.92 | 0.01 | -0.02 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 40.00 | 7.20 | 9.50 | 8.35 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.65 | 0.80 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 45.00 | 4.00 | 4.60 | 4.30 | 4.82 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.52 | 0.61 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 50.00 | 2.00 | 2.45 | 2.23 | 2.20 | -0.40 | -15.39% | 0.04 | 6 | 235 | 0.52 | 0.40 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 0.95 | 1.40 | 1.18 | 1.30 | -0.05 | -3.71% | 0.02 | 5 | 547 | 0.54 | 0.25 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 60.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.15 | -20.00% | 0.01 | 17 | 857 | 0.56 | 0.15 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.27 | -0.18 | -40.00% | 0.01 | 11 | 6,407 | 0.59 | 0.09 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.14 | -46.67% | 0.00 | 10 | 1,818 | 0.61 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.74 | 0.02 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.93 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:55 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 10/27/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.81 | -0.02 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 1:58:55 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.58 | -0.08 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 40.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.05 | +4.77% | 0.03 | 6 | 630 | 0.52 | -0.20 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 45.00 | 2.65 | 3.00 | 2.83 | 2.80 | +0.40 | +16.67% | 0.06 | 5 | 186 | 0.51 | -0.39 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 50.00 | 5.40 | 6.00 | 5.70 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.52 | -0.60 | 0.04 | -0.04 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 8.50 | 9.90 | 9.20 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.57 | -0.75 | 0.03 | -0.03 | 10/13/2025 | 10/27/2025 1:58:55 PM EST |
| 60.00 | 12.10 | 14.40 | 13.25 | 16.09 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.63 | -0.85 | 0.02 | -0.02 | 10/10/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 17.00 | 19.60 | 18.30 | 14.97 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.81 | -0.91 | 0.02 | -0.02 | 8/26/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 21.90 | 24.30 | 23.10 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | -0.95 | 0.01 | -0.01 | 9/25/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 26.80 | 29.40 | 28.10 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 6/27/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 32.40 | 34.40 | 33.40 | % | 0.42 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 85.00 | 36.80 | 39.40 | 38.10 | % | 0.45 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 41.80 | 44.40 | 43.10 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |