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 | 11.60 | 9.65 | % | 0.77 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:59:06 PM EST | |||
| 15.00 | 4.90 | 9.10 | 7.00 | % | 0.47 | 0 | 0 | 5.91 | 0.99 | 0.01 | -0.01 | 4/13/2026 12:59:06 PM EST | |||
| 17.50 | 2.45 | 6.60 | 4.53 | % | 0.26 | 0 | 0 | 4.57 | 0.93 | 0.04 | -0.06 | 4/13/2026 12:59:06 PM EST | |||
| 20.00 | 0.40 | 3.70 | 2.05 | 1.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.85 | 0.75 | 0.09 | -0.14 | 4/8/2026 | 4/13/2026 12:59:06 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.55 | 0.48 | 0.11 | -0.17 | 4/13/2026 12:59:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.44 | 0.24 | 0.09 | -0.14 | 4/13/2026 12:59:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.78 | 0.03 | 0.02 | -0.03 | 4/13/2026 12:59:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:59:06 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.42 | -0.01 | 0.01 | -0.01 | 4/13/2026 12:59:06 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.87 | -0.07 | 0.04 | -0.06 | 4/13/2026 12:59:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.46 | -0.25 | 0.09 | -0.14 | 4/13/2026 12:59:06 PM EST | |||
| 22.50 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 2.73 | -0.52 | 0.11 | -0.17 | 4/13/2026 12:59:06 PM EST | |||
| 25.00 | 1.85 | 5.10 | 3.48 | % | 0.14 | 0 | 0 | 3.57 | -0.76 | 0.09 | -0.14 | 4/13/2026 12:59:06 PM EST | |||
| 30.00 | 6.80 | 10.10 | 8.45 | % | 0.28 | 0 | 0 | 4.91 | -0.97 | 0.02 | -0.03 | 4/13/2026 12:59:06 PM EST | |||
| 35.00 | 11.80 | 15.10 | 13.45 | % | 0.38 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:59:06 PM EST |