Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $33.03 as of 8/12/2026 12:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.50 | 23.30 | 21.40 | % | 1.71 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 15.00 | 17.00 | 20.80 | 18.90 | % | 1.26 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 17.50 | 14.60 | 18.50 | 16.55 | % | 0.95 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 20.00 | 12.10 | 15.90 | 14.00 | 5.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/12/2026 11:58:54 AM EST |
| 22.50 | 9.60 | 13.40 | 11.50 | % | 0.51 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 25.00 | 7.10 | 10.40 | 8.75 | 9.80 | 0.00 | 0.00% | 0.35 | 0 | 50 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 11:58:54 AM EST |
| 30.00 | 2.50 | 5.30 | 3.90 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.84 | 0.90 | 0.09 | 0.00 | 8/7/2026 | 8/12/2026 11:58:54 AM EST |
| 35.00 | 0.10 | 1.50 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.11 | -0.01 | 7/14/2026 | 8/12/2026 11:58:54 AM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.93 | 0.04 | 0.03 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 11:58:54 AM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.10 | 0.09 | 0.00 | 8/11/2026 | 8/12/2026 11:58:54 AM EST |
| 35.00 | 1.65 | 3.20 | 2.43 | 3.50 | % | 0.07 | 1 | 0 | 0.31 | -0.67 | 0.11 | -0.01 | 8/12/2026 | 8/12/2026 11:58:54 AM EST | |
| 40.00 | 5.20 | 8.10 | 6.65 | % | 0.17 | 0 | 0 | 0.83 | -0.96 | 0.03 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 45.00 | 9.70 | 13.10 | 11.40 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 50.00 | 14.50 | 18.10 | 16.30 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST |