Options Chain for CONCENTRIX CORP COM (CNXC) - $45.35 as of 10/29/2025 3:04:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.30 | 14.90 | 13.60 | 17.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 7.40 | 9.40 | 8.40 | % | 0.24 | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 40.00 | 3.50 | 4.20 | 3.85 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.47 | 0.72 | 0.05 | -0.06 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 45.00 | 1.10 | 3.40 | 2.25 | 1.41 | -1.59 | -53.00% | 0.05 | 3 | 178 | 0.71 | 0.41 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 0.40 | 0.70 | 0.55 | 0.70 | -0.40 | -36.37% | 0.01 | 8 | 662 | 0.58 | 0.18 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.10 | -22.23% | 0.01 | 23 | 615 | 0.67 | 0.06 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.08 | +160.00% | 0.00 | 6 | 813 | 0.76 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 1,999 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.96 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 82 | 0.49 | -0.08 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 40.00 | 0.80 | 1.35 | 1.08 | 0.95 | +0.50 | +111.12% | 0.03 | 6 | 745 | 0.55 | -0.28 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 45.00 | 3.20 | 3.90 | 3.55 | 2.69 | +0.64 | +31.22% | 0.08 | 3 | 831 | 0.55 | -0.59 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 7.00 | 8.10 | 7.55 | 6.28 | +2.38 | +61.03% | 0.15 | 7 | 110 | 0.79 | -0.82 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 55.00 | 10.70 | 14.30 | 12.50 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 90 | 1.41 | -0.94 | 0.02 | -0.02 | 10/17/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 15.30 | 18.80 | 17.05 | 12.15 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.50 | -0.98 | 0.01 | -0.01 | 9/26/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 20.30 | 23.90 | 22.10 | 16.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 25.30 | 29.30 | 27.30 | % | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 30.30 | 34.30 | 32.30 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 35.30 | 39.30 | 37.30 | % | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |