Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $22.19 as of 4/10/2026 7:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.70 | 10.70 | 9.20 | % | 0.74 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 15.00 | 4.90 | 8.20 | 6.55 | % | 0.44 | 0 | 0 | 4.95 | 0.99 | 0.01 | -0.01 | 4/13/2026 10:59:04 AM EST | |||
| 17.50 | 2.45 | 5.70 | 4.08 | % | 0.23 | 0 | 0 | 3.62 | 0.93 | 0.04 | -0.06 | 4/13/2026 10:59:04 AM EST | |||
| 20.00 | 0.40 | 3.70 | 2.05 | 1.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.97 | 0.74 | 0.09 | -0.14 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.64 | 0.47 | 0.11 | -0.17 | 4/13/2026 10:59:04 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.50 | 0.23 | 0.09 | -0.13 | 4/13/2026 10:59:04 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.81 | 0.03 | 0.02 | -0.03 | 4/13/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.30 | -0.01 | 0.01 | -0.01 | 4/13/2026 10:59:04 AM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.76 | -0.07 | 0.04 | -0.06 | 4/13/2026 10:59:04 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.36 | -0.26 | 0.09 | -0.14 | 4/13/2026 10:59:04 AM EST | |||
| 22.50 | 0.05 | 2.80 | 1.43 | % | 0.06 | 0 | 0 | 2.67 | -0.53 | 0.11 | -0.17 | 4/13/2026 10:59:04 AM EST | |||
| 25.00 | 1.85 | 5.20 | 3.53 | % | 0.14 | 0 | 0 | 3.53 | -0.77 | 0.09 | -0.13 | 4/13/2026 10:59:04 AM EST | |||
| 30.00 | 6.80 | 9.80 | 8.30 | % | 0.28 | 0 | 0 | 4.26 | -0.97 | 0.02 | -0.03 | 4/13/2026 10:59:04 AM EST | |||
| 35.00 | 11.80 | 14.80 | 13.30 | % | 0.38 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |