Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $23.39 as of 2/24/2026 7:47:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.80 | 22.90 | 20.85 | 20.77 | 0.00 | 0.00% | 8.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/24/2026 4:00:07 PM EST |
| 5.00 | 16.30 | 20.40 | 18.35 | % | 3.67 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 7.50 | 13.90 | 17.90 | 15.90 | % | 2.12 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 11.40 | 15.40 | 13.40 | % | 1.34 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 12.50 | 9.50 | 12.90 | 11.20 | % | 0.90 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 15.00 | 6.40 | 10.40 | 8.40 | % | 0.56 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 17.50 | 4.50 | 7.90 | 6.20 | 6.86 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.11 | 0.96 | 0.02 | -0.01 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 2.10 | 4.90 | 3.50 | 3.73 | 0.00 | 0.00% | 0.17 | 0 | 277 | 1.31 | 0.84 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.15 | 3.40 | 1.78 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.25 | 0.62 | 0.10 | -0.03 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.98 | 0.38 | 0.10 | -0.03 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 254 | 1.76 | 0.08 | 0.04 | -0.01 | 1/12/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/24/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.20 | -0.04 | 0.02 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.64 | -0.16 | 0.06 | -0.02 | 2/4/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 1.37 | -0.38 | 0.10 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.60 | 4.20 | 2.40 | % | 0.10 | 0 | 0 | 1.36 | -0.62 | 0.10 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 30.00 | 4.70 | 8.80 | 6.75 | % | 0.23 | 0 | 0 | 1.79 | -0.92 | 0.04 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 35.00 | 9.70 | 13.80 | 11.75 | % | 0.34 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 40.00 | 14.70 | 18.80 | 16.75 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |