Options Chain for CONCENTRIX CORP COM (CNXC) - $55.48 as of 4/26/2024 3:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.70 | 22.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 12.70 | 17.50 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 7.70 | 12.50 | % | 0 | 0 | 1.31 | 0.95 | 0.02 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 3.50 | 7.90 | 5.90 | +0.10 | +1.73% | 1 | 2 | 0.99 | 0.82 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 2.40 | 2.55 | 2.55 | -0.25 | -8.93% | 5 | 50 | 0.45 | 0.53 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.75 | 0.90 | 0.90 | -0.40 | -30.77% | 5 | 447 | 0.46 | 0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 406 | 0.50 | 0.08 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 1.75 | 0.19 | 0.00 | 0.00% | 0 | 523 | 1.13 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 173 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.10 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | +0.02 | +11.12% | 15 | 53 | 0.56 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.60 | 1.15 | 0.62 | -0.11 | -15.07% | 7 | 104 | 0.54 | -0.18 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 2.25 | 2.40 | 2.30 | -0.24 | -9.45% | 2 | 279 | 0.45 | -0.47 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 5.10 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 1,060 | 0.59 | -0.76 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 7.50 | 12.00 | 8.43 | 0.00 | 0.00% | 0 | 557 | 0.87 | -0.92 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 12.70 | 17.50 | 13.27 | 0.00 | 0.00% | 0 | 75 | 1.32 | -0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 17.70 | 22.50 | 19.80 | +0.93 | +4.93% | 2 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 22.50 | 27.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 27.50 | 32.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 32.50 | 37.40 | 28.06 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 37.50 | 42.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |