Options Chain for CONCENTRIX CORP COM (CNXC) - $56.95 as of 3/31/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.80 | 37.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 22.50 | 31.60 | 35.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 29.10 | 32.90 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 30.00 | 24.10 | 27.80 | 26.22 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 20.60 | 22.20 | 19.00 | 0.00 | 0.00% | 0 | 65 | 1.99 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 14.00 | 16.60 | 22.00 | 0.00 | 0.00% | 0 | 313 | 1.27 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 10.80 | 11.60 | 10.20 | 0.00 | 0.00% | 0 | 169 | 0.70 | 0.92 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 6.30 | 8.30 | 6.81 | +0.41 | +6.41% | 12 | 641 | 0.84 | 0.81 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 2.80 | 2.95 | 2.90 | -0.30 | -9.38% | 29 | 796 | 0.52 | 0.57 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | -0.40 | -28.58% | 61 | 574 | 0.52 | 0.26 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 0.25 | 0.40 | 0.32 | -0.18 | -36.00% | 8 | 595 | 0.55 | 0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.15 | -0.01 | -6.25% | 85 | 357 | 0.80 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.83 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 132 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.25 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 700 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 3 | 411 | 0.86 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 18 | 723 | 0.65 | -0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.55 | 0.70 | 0.60 | +0.10 | +20.00% | 107 | 530 | 0.55 | -0.19 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 1.95 | 2.20 | 1.90 | +0.19 | +11.12% | 184 | 377 | 0.51 | -0.43 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 4.90 | 5.30 | 4.90 | +0.46 | +10.36% | 6 | 105 | 0.48 | -0.74 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 9.20 | 10.70 | 8.91 | +0.51 | +6.08% | 32 | 76 | 0.72 | -0.90 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 12.60 | 16.00 | 9.50 | 0.00 | 0.00% | 0 | 7 | 1.26 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 17.20 | 21.00 | 14.70 | 0.00 | 0.00% | 0 | 126 | 1.47 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 22.20 | 26.00 | 23.21 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 27.20 | 30.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 90.00 | 32.20 | 36.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 95.00 | 37.60 | 40.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 42.20 | 46.00 | 43.50 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 47.20 | 51.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 52.60 | 55.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |