Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $20.88 as of 6/19/2025 7:10:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.60 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 10.00 | 10.00 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 12.50 | 6.60 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 15.00 | 4.40 | 8.00 | 5.78 | 0.00 | 0.00% | 0 | 1 | 8.59 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:29:05 PM EST |
| 17.50 | 1.80 | 5.50 | % | 0 | 0 | 6.34 | 0.93 | 0.05 | -0.08 | 6/18/2025 3:29:05 PM EST | |||
| 20.00 | 0.00 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 4 | 2.89 | 0.66 | 0.14 | -0.23 | 4/28/2025 | 6/18/2025 3:29:05 PM EST |
| 22.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.69 | 0.29 | 0.14 | -0.23 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.08 | 0.06 | -0.11 | 6/5/2025 | 6/18/2025 3:29:05 PM EST |
| 30.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 7.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 1 | 5.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 10.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 6.42 | -0.07 | 0.05 | -0.08 | 4/7/2025 | 6/18/2025 3:29:05 PM EST |
| 20.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 1 | 4.31 | -0.34 | 0.14 | -0.23 | 10/28/2024 | 6/18/2025 3:29:05 PM EST |
| 22.50 | 1.00 | 3.60 | 1.99 | 0.00 | 0.00% | 0 | 3 | 4.00 | -0.71 | 0.14 | -0.23 | 6/2/2025 | 6/18/2025 3:29:05 PM EST |
| 25.00 | 3.60 | 6.10 | % | 0 | 0 | 5.22 | -0.92 | 0.06 | -0.11 | 6/18/2025 3:29:05 PM EST | |||
| 30.00 | 8.60 | 11.00 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 35.00 | 12.00 | 16.00 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |