Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $20.52 as of 11/24/2025 8:21:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 12.20 | 10.25 | % | 1.02 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.50 | 5.80 | 9.70 | 7.75 | % | 0.62 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 3.30 | 7.20 | 5.25 | 8.41 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.12 | 0.94 | 0.03 | -0.01 | 8/13/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 1.20 | 4.40 | 2.80 | 2.85 | % | 0.16 | 1 | 0 | 1.33 | 0.80 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 20.00 | 0.00 | 3.20 | 1.60 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.40 | 0.59 | 0.09 | -0.03 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.15 | -1.38 | -90.20% | 0.01 | 1 | 3 | 0.53 | 0.37 | 0.09 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.70 | 0.20 | 0.07 | -0.02 | 11/3/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.05 | 0.02 | -0.01 | 11/3/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 11/24/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.60 | -0.06 | 0.03 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.05 | -0.20 | 0.06 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 20.00 | 0.25 | 2.70 | 1.48 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.81 | -0.41 | 0.09 | -0.03 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.20 | 4.40 | 2.30 | % | 0.10 | 0 | 0 | 1.49 | -0.63 | 0.09 | -0.03 | 11/24/2025 3:59:54 PM EST | |||
| 25.00 | 2.80 | 6.80 | 4.80 | % | 0.19 | 0 | 0 | 1.79 | -0.80 | 0.07 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 30.00 | 7.80 | 11.80 | 9.80 | % | 0.33 | 0 | 0 | 2.30 | -0.95 | 0.02 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 35.00 | 12.80 | 16.70 | 14.75 | % | 0.42 | 0 | 0 | 2.64 | -0.99 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |