Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $34.70 as of 8/7/2026 5:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.00 | 20.80 | 19.40 | % | 1.29 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 17.50 | 15.50 | 18.30 | 16.90 | % | 0.97 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 13.00 | 15.90 | 14.45 | % | 0.72 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 22.50 | 10.50 | 13.40 | 11.95 | % | 0.53 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 25.00 | 8.10 | 10.10 | 9.10 | % | 0.36 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 30.00 | 3.60 | 4.90 | 4.25 | 4.70 | +2.94 | +167.05% | 0.14 | 7 | 19 | 1.04 | 0.94 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 0.95 | 0.58 | 1.00 | +0.90 | +900.00% | 0.02 | 37 | 40 | 0.36 | 0.37 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.06 | % | 0.00 | 9,889 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 329 | 329 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.15 | -1.03 | -87.29% | 0.01 | 329 | 1,203 | 0.48 | -0.06 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.55 | 3.00 | 1.78 | % | 0.05 | 0 | 0 | 0.88 | -0.63 | 0.14 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 5.00 | 7.20 | 6.10 | % | 0.15 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 8/7/2026 3:59:54 PM EST |