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 | 13.90 | 15.90 | 14.90 | 20.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.13 | 0.91 | 0.01 | -0.01 | 1/29/2026 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 11.80 | 13.90 | 12.85 | % | 0.64 | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.01 | 2/17/2026 4:00:02 PM EST | |||
| 22.50 | 10.00 | 11.60 | 10.80 | 9.75 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.73 | 0.81 | 0.02 | -0.01 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 9.10 | 9.90 | 9.50 | 8.13 | 0.00 | 0.00% | 0.38 | 0 | 63 | 0.79 | 0.76 | 0.02 | -0.02 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 6.10 | 7.20 | 6.65 | 6.70 | +1.40 | +26.42% | 0.22 | 1 | 99 | 0.75 | 0.63 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 4.00 | 5.20 | 4.60 | 4.08 | +0.22 | +5.70% | 0.13 | 4 | 283 | 0.73 | 0.50 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 40.00 | 2.55 | 3.70 | 3.13 | 3.00 | +0.49 | +19.53% | 0.08 | 7 | 59 | 0.71 | 0.38 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 1.70 | 2.55 | 2.13 | 1.90 | -0.50 | -20.84% | 0.05 | 3 | 68 | 0.70 | 0.29 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 1.20 | 1.60 | 1.40 | 1.40 | +0.30 | +27.28% | 0.03 | 12 | 94 | 0.69 | 0.22 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 55.00 | 0.75 | 1.40 | 1.08 | 0.85 | -1.57 | -64.88% | 0.02 | 8 | 15 | 0.71 | 0.16 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 0.55 | 0.80 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.12 | 0.01 | -0.01 | 2/11/2026 | 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 | 0.75 | 1.10 | 0.93 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.86 | -0.09 | 0.01 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 1.10 | 1.70 | 1.40 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.83 | -0.14 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 1.80 | 2.40 | 2.10 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 140 | 0.82 | -0.19 | 0.02 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 2.30 | 2.90 | 2.60 | 2.80 | -0.40 | -12.50% | 0.10 | 8,305 | 58 | 0.74 | -0.24 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 4.60 | 5.30 | 4.95 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 209 | 0.75 | -0.37 | 0.02 | -0.02 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 7.30 | 8.30 | 7.80 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 126 | 0.73 | -0.50 | 0.03 | -0.02 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 40.00 | 10.70 | 11.80 | 11.25 | 6.88 | 0.00 | 0.00% | 0.28 | 0 | 51 | 0.71 | -0.62 | 0.03 | -0.02 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 14.70 | 15.70 | 15.20 | 15.95 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.71 | -0.71 | 0.02 | -0.02 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 18.90 | 20.80 | 19.85 | 14.76 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.75 | -0.78 | 0.02 | -0.01 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 55.00 | 23.60 | 25.30 | 24.45 | 19.48 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.77 | -0.84 | 0.02 | -0.01 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 28.30 | 30.60 | 29.45 | % | 0.49 | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.01 | 2/17/2026 4:00:02 PM EST |