Options Chain for CONCENTRIX CORP COM (CNXC) - $55.32 as of 6/13/2025 9:04:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.30 | 37.30 | 29.94 | 0.00 | 0.00% | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 4:00:01 PM EST |
| 22.50 | 30.80 | 34.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 25.00 | 28.30 | 32.40 | 31.11 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 23.40 | 27.40 | 27.34 | 0.00 | 0.00% | 0 | 6 | 1.99 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 19.90 | 22.30 | 20.22 | 0.00 | 0.00% | 0 | 551 | 1.56 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 6/13/2025 4:00:01 PM EST |
| 40.00 | 14.40 | 17.40 | 15.56 | 0.00 | 0.00% | 0 | 78 | 1.24 | 0.95 | 0.01 | -0.03 | 5/16/2025 | 6/13/2025 4:00:01 PM EST |
| 45.00 | 10.90 | 11.90 | 10.22 | 0.00 | 0.00% | 0 | 555 | 0.67 | 0.86 | 0.02 | -0.04 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 6.60 | 7.90 | 7.42 | -1.58 | -17.56% | 15 | 117 | 0.59 | 0.75 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 3.50 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 109 | 0.53 | 0.56 | 0.05 | -0.05 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 1.45 | 2.25 | 2.75 | 0.00 | 0.00% | 0 | 105 | 0.51 | 0.35 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 612 | 0.74 | 0.19 | 0.03 | -0.04 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1,128 | 0.64 | 0.12 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.05 | 0.01 | -0.01 | 5/22/2025 | 6/13/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 6/13/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 1.64 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.54 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 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 | 0.10 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/13/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 29 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 53 | 2.05 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 240 | 0.90 | -0.03 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.20 | 0.45 | +0.05 | +12.50% | 2 | 103 | 1.04 | -0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 45.00 | 0.55 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 188 | 0.68 | -0.14 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 1.35 | 1.90 | 1.70 | +0.40 | +30.77% | 20 | 126 | 0.58 | -0.25 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 3.10 | 3.60 | 3.45 | +0.41 | +13.49% | 3 | 58 | 0.53 | -0.44 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 6.10 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.65 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 65.00 | 8.30 | 11.90 | 8.50 | 0.00 | 0.00% | 0 | 51 | 0.82 | -0.81 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 70.00 | 12.90 | 16.90 | 16.80 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.88 | 0.02 | -0.03 | 4/2/2025 | 6/13/2025 4:00:01 PM EST |
| 75.00 | 17.80 | 21.40 | 16.71 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 6/13/2025 4:00:01 PM EST |
| 80.00 | 22.70 | 26.60 | 30.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 6/13/2025 4:00:01 PM EST |
| 85.00 | 27.70 | 31.60 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 32.70 | 36.50 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 37.70 | 41.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 42.70 | 46.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 47.70 | 51.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 52.70 | 56.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |