Options Chain for CONCENTRIX CORP COM (CNXC) - $40.81 as of 12/23/2025 11:11:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 22.00 | 20.20 | % | 1.01 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 22.50 | 16.10 | 19.90 | 18.00 | % | 0.80 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 25.00 | 13.60 | 17.40 | 15.50 | % | 0.62 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 12/23/2025 12:58:55 PM EST | |||
| 30.00 | 10.00 | 12.00 | 11.00 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.47 | 0.96 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 35.00 | 4.90 | 7.20 | 6.05 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 178 | 1.02 | 0.83 | 0.04 | -0.04 | 12/18/2025 | 12/23/2025 12:58:55 PM EST |
| 40.00 | 2.50 | 3.20 | 2.85 | 3.19 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.65 | 0.56 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 45.00 | 0.85 | 0.95 | 0.90 | 0.91 | -0.30 | -24.80% | 0.02 | 24 | 320 | 0.59 | 0.28 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 50.00 | 0.30 | 0.95 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.75 | 0.10 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.03 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.22 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 48 | 251 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 273 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 12/23/2025 12:58:55 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.42 | +0.12 | +40.00% | 0.01 | 2 | 405 | 0.82 | -0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 35.00 | 0.65 | 1.15 | 0.90 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.73 | -0.17 | 0.04 | -0.04 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 40.00 | 2.20 | 2.85 | 2.53 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 686 | 0.66 | -0.44 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 45.00 | 5.20 | 6.10 | 5.65 | 5.31 | 0.00 | 0.00% | 0.13 | 0 | 135 | 0.63 | -0.72 | 0.05 | -0.05 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 50.00 | 8.80 | 10.40 | 9.60 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 154 | 0.84 | -0.90 | 0.03 | -0.02 | 12/18/2025 | 12/23/2025 12:58:55 PM EST |
| 55.00 | 13.50 | 16.00 | 14.75 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 78 | 1.29 | -0.97 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 12:58:55 PM EST |
| 60.00 | 18.10 | 20.90 | 19.50 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.46 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:55 PM EST |
| 65.00 | 22.70 | 26.60 | 24.65 | 17.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 12:58:55 PM EST |
| 70.00 | 27.70 | 31.40 | 29.55 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 75.00 | 32.70 | 36.00 | 34.35 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 80.00 | 37.70 | 41.70 | 39.70 | % | 0.50 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 85.00 | 42.70 | 46.70 | 44.70 | % | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 90.00 | 47.70 | 51.60 | 49.65 | % | 0.55 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST |