Options Chain for CONCENTRIX CORP COM (CNXC) - $30.28 as of 2/17/2026 6:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.40 | 15.20 | 14.30 | % | 0.82 | 0 | 0 | 1.49 | 0.96 | 0.01 | -0.01 | 2/17/2026 4:00:02 PM EST | |||
| 20.00 | 10.30 | 13.30 | 11.80 | 20.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.45 | 0.92 | 0.01 | -0.01 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 8.20 | 11.20 | 9.70 | 19.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | 0.87 | 0.02 | -0.02 | 12/19/2025 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 6.30 | 9.00 | 7.65 | 19.41 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.03 | 0.80 | 0.03 | -0.03 | 1/8/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 4.40 | 5.20 | 4.80 | 4.65 | +0.35 | +8.14% | 0.16 | 6 | 184 | 0.78 | 0.63 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 2.20 | 3.00 | 2.60 | 1.96 | -0.29 | -12.89% | 0.07 | 1 | 92 | 0.75 | 0.43 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 40.00 | 1.10 | 1.50 | 1.30 | 1.15 | +0.15 | +15.00% | 0.03 | 3 | 242 | 0.73 | 0.27 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.14 | +22.96% | 0.02 | 5 | 951 | 0.77 | 0.17 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.76 | 0.11 | 0.02 | -0.02 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 55.00 | 0.10 | 1.15 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.97 | 0.07 | 0.01 | -0.01 | 2/4/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.17 | 0.03 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.25 | 0.02 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.27 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 2/17/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | 0.27 | +0.12 | +80.00% | 0.01 | 4 | 188 | 1.08 | -0.04 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.36 | -0.14 | -28.00% | 0.02 | 6 | 1 | 0.92 | -0.08 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 0.60 | 1.05 | 0.83 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.88 | -0.13 | 0.02 | -0.02 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 1.05 | 1.55 | 1.30 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.84 | -0.20 | 0.03 | -0.03 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 2.45 | 3.20 | 2.83 | 2.85 | -0.45 | -13.64% | 0.09 | 8,325 | 8,521 | 0.74 | -0.37 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 5.30 | 6.00 | 5.65 | 5.88 | -0.91 | -13.41% | 0.16 | 4,039 | 4,703 | 0.73 | -0.57 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 40.00 | 9.10 | 9.80 | 9.45 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 1,959 | 0.73 | -0.73 | 0.03 | -0.03 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 13.40 | 15.70 | 14.55 | 15.28 | 0.00 | 0.00% | 0.32 | 0 | 76 | 0.88 | -0.83 | 0.03 | -0.02 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 18.00 | 20.40 | 19.20 | 12.85 | 0.00 | 0.00% | 0.38 | 0 | 65 | 1.34 | -0.89 | 0.02 | -0.02 | 2/3/2026 | 2/17/2026 4:00:02 PM EST |
| 55.00 | 22.40 | 25.30 | 23.85 | 23.80 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.46 | -0.93 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 26.80 | 30.30 | 28.55 | 30.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 65.00 | 31.10 | 35.20 | 33.15 | 13.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -0.98 | 0.00 | 0.00 | 9/18/2025 | 2/17/2026 4:00:02 PM EST |
| 70.00 | 36.10 | 40.30 | 38.20 | 18.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 2/17/2026 4:00:02 PM EST |
| 75.00 | 41.10 | 45.30 | 43.20 | % | 0.58 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 80.00 | 46.10 | 50.30 | 48.20 | % | 0.60 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST |