Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $19.90 as of 1/9/2026 7:32:09 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 | 15.20 | 19.30 | 17.25 | 18.16 | 0.00 | 0.00% | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 12.80 | 16.80 | 14.80 | 15.64 | 0.00 | 0.00% | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:55 PM EST |
| 7.50 | 11.00 | 14.10 | 12.55 | % | 1.67 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 10.00 | 8.50 | 11.60 | 10.05 | % | 1.01 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.50 | 6.00 | 9.20 | 7.60 | % | 0.61 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 15.00 | 3.40 | 6.60 | 5.00 | 4.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.85 | 0.98 | 0.02 | -0.01 | 12/18/2025 | 1/9/2026 3:59:55 PM EST |
| 17.50 | 1.00 | 4.30 | 2.65 | % | 0.15 | 0 | 0 | 2.88 | 0.83 | 0.09 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.14 | 0.52 | 0.13 | -0.09 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.23 | 0.10 | -0.06 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.45 | 0.08 | 0.05 | -0.03 | 12/18/2025 | 1/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 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 | 1/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.39 | -0.02 | 0.02 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.13 | -0.17 | 0.09 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.23 | -0.48 | 0.13 | -0.09 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 22.50 | 1.10 | 4.30 | 2.70 | % | 0.12 | 0 | 0 | 2.41 | -0.77 | 0.10 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 25.00 | 3.60 | 7.20 | 5.40 | % | 0.22 | 0 | 0 | 3.40 | -0.92 | 0.05 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 30.00 | 8.30 | 12.20 | 10.25 | % | 0.34 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 35.00 | 13.30 | 17.10 | 15.20 | % | 0.43 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST |