Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $43.03 as of 11/9/2026 7:00:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 24.60 | 22.90 | % | 1.15 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:06 PM EST | |||
| 22.50 | 18.90 | 22.10 | 20.50 | % | 0.91 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:06 PM EST | |||
| 25.00 | 16.60 | 19.60 | 18.10 | % | 0.72 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:06 PM EST | |||
| 30.00 | 11.60 | 14.00 | 12.80 | 8.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 4:00:06 PM EST |
| 35.00 | 6.50 | 8.70 | 7.60 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:06 PM EST |
| 40.00 | 1.50 | 3.40 | 2.45 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 155 | 0.66 | 0.82 | 0.09 | -0.03 | 11/6/2026 | 11/9/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.34 | -0.76 | -69.10% | 0.01 | 18 | 19 | 0.44 | 0.21 | 0.10 | -0.04 | 11/9/2026 | 11/9/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/9/2026 4:00:06 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 127 | 1,400 | 1.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 4:00:06 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.49 | -0.66 | -57.40% | 0.01 | 127 | 1,404 | 0.39 | -0.18 | 0.09 | -0.03 | 11/9/2026 | 11/9/2026 4:00:06 PM EST |
| 45.00 | 1.70 | 4.20 | 2.95 | % | 0.07 | 0 | 0 | 1.06 | -0.79 | 0.10 | -0.04 | 11/9/2026 4:00:06 PM EST | |||
| 50.00 | 6.20 | 9.00 | 7.60 | % | 0.15 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 11/9/2026 4:00:06 PM EST |