Options Chain for CONCENTRIX CORP COM (CNXC) - $55.13 as of 6/27/2025 3:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.80 | 34.70 | 35.30 | 0.00 | 0.00% | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 22.50 | 28.30 | 31.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 25.00 | 25.80 | 29.70 | 31.11 | 0.00 | 0.00% | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/27/2025 1:58:53 PM EST |
| 30.00 | 21.70 | 24.70 | 27.34 | 0.00 | 0.00% | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/27/2025 1:58:53 PM EST |
| 35.00 | 17.30 | 18.00 | 21.00 | +0.70 | +3.45% | 22 | 558 | 1.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 40.00 | 11.10 | 13.30 | 15.80 | 0.00 | 0.00% | 0 | 98 | 0.95 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 45.00 | 7.60 | 8.10 | 11.07 | -0.33 | -2.90% | 6 | 555 | 0.59 | 0.93 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 50.00 | 3.50 | 3.80 | 4.00 | -3.20 | -44.45% | 99 | 216 | 0.40 | 0.73 | 0.05 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 55.00 | 1.10 | 1.25 | 1.20 | -3.20 | -72.73% | 1,220 | 1,382 | 0.41 | 0.38 | 0.07 | -0.06 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 60.00 | 0.35 | 0.50 | 0.41 | -2.04 | -83.27% | 1,017 | 1,602 | 0.47 | 0.12 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 65.00 | 0.05 | 0.25 | 0.25 | -0.98 | -79.68% | 424 | 1,164 | 0.52 | 0.03 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 70.00 | 0.05 | 0.50 | 0.05 | -0.65 | -92.86% | 307 | 1,757 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.20 | -0.20 | -50.00% | 6 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 80.00 | 0.05 | 0.10 | 0.10 | -0.14 | -58.34% | 22 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 1 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/27/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/27/2025 1:58:53 PM EST |
| 100.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 105.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/27/2025 1:58:53 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 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 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/27/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 18 | 247 | 0.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 23 | 207 | 0.66 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 45.00 | 0.20 | 0.30 | 0.28 | -0.41 | -59.42% | 346 | 740 | 0.48 | -0.07 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 50.00 | 0.95 | 1.15 | 0.90 | -0.90 | -50.00% | 404 | 875 | 0.43 | -0.27 | 0.05 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 55.00 | 3.40 | 3.70 | 3.60 | -0.39 | -9.78% | 518 | 736 | 0.41 | -0.62 | 0.07 | -0.06 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 60.00 | 7.30 | 8.10 | 5.10 | -1.62 | -24.11% | 17 | 38 | 0.55 | -0.88 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 65.00 | 11.60 | 12.90 | 9.60 | -1.40 | -12.73% | 2 | 52 | 0.94 | -0.97 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 70.00 | 16.00 | 18.80 | 16.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/27/2025 1:58:53 PM EST |
| 75.00 | 20.50 | 22.90 | 19.56 | -0.44 | -2.20% | 1 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 80.00 | 25.40 | 28.30 | 30.80 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/27/2025 1:58:53 PM EST |
| 85.00 | 30.90 | 33.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 90.00 | 35.40 | 39.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 95.00 | 40.50 | 44.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 100.00 | 46.10 | 49.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 105.00 | 50.50 | 54.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 110.00 | 55.90 | 59.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST |