Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $21.79 as of 5/5/2025 7:50:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.80 | 11.20 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 6.00 | 8.60 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 3.70 | 6.30 | % | 0 | 0 | 2.92 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 1.30 | 2.45 | % | 0 | 0 | 1.61 | 0.82 | 0.13 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 0.20 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.33 | 0.20 | -0.03 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.05 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.25 | -1.45 | -85.30% | 1 | 2 | 0.98 | -0.18 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.05 | 3.40 | 1.78 | 0.00 | 0.00% | 0 | 2 | 1.98 | -0.67 | 0.20 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 1.30 | 5.40 | % | 0 | 0 | 2.07 | -0.95 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 6.30 | 10.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |