Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $34.62 as of 9/25/2026 12:27:53 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 12.90 17.00 14.95 % 0.75 0 0 2.85 1.00 0.00 0.00 9/25/2026 11:58:58 AM EST
22.50 11.00 14.30 12.65 % 0.56 0 0 2.36 1.00 0.00 0.00 9/25/2026 11:58:58 AM EST
25.00 7.90 11.80 9.85 % 0.39 0 0 1.97 1.00 0.00 0.00 9/25/2026 11:58:58 AM EST
30.00 2.95 6.40 4.68 4.70 0.00 0.00% 0.16 0 7 1.11 0.94 0.03 -0.01 9/21/2026 9/25/2026 11:58:58 AM EST
35.00 0.00 2.20 1.10 2.30 0.00 0.00% 0.03 0 20 0.68 0.50 0.13 -0.03 9/16/2026 9/25/2026 11:58:58 AM EST
40.00 0.00 2.15 1.08 0.25 0.00 0.00% 0.03 0 2 1.18 0.07 0.04 -0.01 8/24/2026 9/25/2026 11:58:58 AM EST
45.00 0.00 2.15 1.08 % 0.02 0 0 1.55 0.00 0.00 0.00 9/25/2026 11:58:58 AM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.84 0.00 0.00 0.00 9/25/2026 11:58:58 AM 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 2.15 1.08 % 0.05 0 0 2.90 0.00 0.00 0.00 9/25/2026 11:58:58 AM EST
22.50 0.00 2.15 1.08 % 0.05 0 0 2.45 0.00 0.00 0.00 9/25/2026 11:58:58 AM EST
25.00 0.00 2.15 1.08 % 0.04 0 0 2.06 0.00 0.00 0.00 9/25/2026 11:58:58 AM EST
30.00 0.00 1.75 0.88 % 0.03 0 0 1.19 -0.06 0.03 -0.01 9/25/2026 11:58:58 AM EST
35.00 0.05 2.55 1.30 1.05 0.00 0.00% 0.04 0 6 0.74 -0.50 0.13 -0.03 9/14/2026 9/25/2026 11:58:58 AM EST
40.00 3.30 7.00 5.15 % 0.13 0 0 1.09 -0.93 0.04 -0.01 9/25/2026 11:58:58 AM EST
45.00 8.30 12.20 10.25 % 0.23 0 0 1.59 -1.00 0.00 0.00 9/25/2026 11:58:58 AM EST
50.00 13.30 17.20 15.25 % 0.30 0 0 1.86 -1.00 0.00 0.00 9/25/2026 11:58:58 AM EST