Options Chain for CERENCE INC COM (CRNC) - $10.10 as of 11/21/2025 3:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.50 | 9.55 | % | 9.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 2.00 | 7.60 | 9.60 | 8.60 | % | 4.30 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 3.00 | 6.70 | 8.60 | 7.65 | 6.71 | 0.00 | 0.00% | 2.55 | 0 | 3 | 4.72 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/21/2025 4:00:01 PM EST |
| 4.00 | 5.50 | 7.20 | 6.35 | 7.50 | 0.00 | 0.00% | 1.59 | 0 | 4 | 0.00 | 0.99 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 4:00:01 PM EST |
| 5.00 | 4.50 | 6.00 | 5.25 | 6.80 | 0.00 | 0.00% | 1.05 | 0 | 49 | 2.13 | 0.98 | 0.01 | 0.00 | 9/24/2025 | 11/21/2025 4:00:01 PM EST |
| 6.00 | 3.60 | 5.10 | 4.35 | 2.29 | 0.00 | 0.00% | 0.72 | 0 | 19 | 1.82 | 0.94 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 7.00 | 3.00 | 4.10 | 3.55 | 4.30 | 0.00 | 0.00% | 0.51 | 0 | 160 | 1.45 | 0.88 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | 2.90 | 0.00 | 0.00% | 0.35 | 0 | 168 | 1.38 | 0.81 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 9.00 | 2.05 | 2.50 | 2.28 | 2.55 | -0.25 | -8.93% | 0.25 | 1 | 76 | 0.94 | 0.72 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 10.00 | 1.50 | 1.90 | 1.70 | 1.80 | -0.01 | -0.56% | 0.17 | 2 | 861 | 0.91 | 0.63 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 11.00 | 1.15 | 1.45 | 1.30 | 1.35 | -0.05 | -3.58% | 0.12 | 4 | 119 | 0.92 | 0.53 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 12.00 | 0.85 | 1.10 | 0.98 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.93 | 0.43 | 0.10 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 13.00 | 0.60 | 0.85 | 0.73 | 0.73 | -0.27 | -27.00% | 0.06 | 11 | 265 | 0.93 | 0.35 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 320 | 0.94 | 0.28 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.04 | -9.10% | 0.03 | 1 | 1,043 | 0.93 | 0.23 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.35 | -50.00% | 0.02 | 1 | 114 | 0.97 | 0.19 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.98 | 0.16 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.11 | 0.12 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.13 | 0.10 | 0.04 | -0.01 | 10/22/2025 | 11/21/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.02 | 0.09 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.68 | 0.05 | 0.03 | 0.00 | 10/27/2025 | 11/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.43 | 0.04 | 0.02 | 0.00 | 9/26/2025 | 11/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.81 | 0.03 | 0.02 | 0.00 | 10/8/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.92 | 0.02 | 0.01 | 0.00 | 10/14/2025 | 11/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 619 | 2.15 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 11/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 136 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 22 | 2.76 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 987 | 2.30 | -0.02 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 402 | 1.18 | -0.06 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 7.00 | 0.15 | 0.60 | 0.38 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 395 | 1.12 | -0.12 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.06 | 6 | 448 | 0.95 | -0.19 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.73 | -0.14 | -16.10% | 0.09 | 4 | 155 | 0.93 | -0.28 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.10 | +8.34% | 0.12 | 4 | 315 | 0.92 | -0.37 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 11.00 | 1.70 | 2.15 | 1.93 | 2.00 | +0.40 | +25.00% | 0.18 | 2 | 222 | 1.01 | -0.47 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 12.00 | 2.40 | 2.60 | 2.50 | 2.68 | +0.03 | +1.14% | 0.21 | 50 | 887 | 0.95 | -0.57 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 13.00 | 3.10 | 3.40 | 3.25 | 3.57 | +0.07 | +2.00% | 0.25 | 53 | 139 | 0.95 | -0.65 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | 5.01 | 0.00 | 0.00% | 0.29 | 0 | 108 | 0.99 | -0.72 | 0.09 | -0.01 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 15.00 | 4.50 | 5.80 | 5.15 | 4.52 | 0.00 | 0.00% | 0.34 | 0 | 708 | 1.58 | -0.77 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 16.00 | 5.40 | 6.70 | 6.05 | 5.05 | 0.00 | 0.00% | 0.38 | 0 | 617 | 1.63 | -0.81 | 0.07 | -0.01 | 10/21/2025 | 11/21/2025 4:00:01 PM EST |
| 17.00 | 6.30 | 7.60 | 6.95 | 6.45 | 0.00 | 0.00% | 0.41 | 0 | 147 | 1.66 | -0.84 | 0.06 | -0.01 | 10/17/2025 | 11/21/2025 4:00:01 PM EST |
| 18.00 | 7.20 | 8.50 | 7.85 | 8.70 | 0.00 | 0.00% | 0.44 | 0 | 32 | 1.69 | -0.88 | 0.05 | -0.01 | 11/11/2025 | 11/21/2025 4:00:01 PM EST |
| 19.00 | 8.20 | 9.50 | 8.85 | 9.65 | 0.00 | 0.00% | 0.47 | 0 | 46 | 1.78 | -0.90 | 0.04 | -0.01 | 11/11/2025 | 11/21/2025 4:00:01 PM EST |
| 20.00 | 9.20 | 10.60 | 9.90 | 9.30 | 0.00 | 0.00% | 0.49 | 0 | 169 | 1.93 | -0.91 | 0.04 | -0.01 | 10/13/2025 | 11/21/2025 4:00:01 PM EST |
| 21.00 | 10.10 | 11.70 | 10.90 | 11.60 | 0.00 | 0.00% | 0.52 | 0 | 17 | 2.08 | -0.95 | 0.03 | 0.00 | 11/11/2025 | 11/21/2025 4:00:01 PM EST |
| 22.00 | 11.00 | 12.40 | 11.70 | 11.20 | 0.00 | 0.00% | 0.53 | 0 | 36 | 1.93 | -0.96 | 0.02 | 0.00 | 10/13/2025 | 11/21/2025 4:00:01 PM EST |
| 23.00 | 12.00 | 14.00 | 13.00 | 12.10 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.42 | -0.97 | 0.02 | 0.00 | 10/13/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 13.10 | 14.40 | 13.75 | 12.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.06 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 14.10 | 15.60 | 14.85 | 13.20 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.27 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 26.00 | 15.10 | 16.30 | 15.70 | 14.85 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.09 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 15.50 | 17.50 | 16.50 | 15.75 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.30 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 19.10 | 20.40 | 19.75 | % | 0.66 | 0 | 0 | 2.37 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 32.00 | 21.10 | 22.40 | 21.75 | % | 0.68 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 35.00 | 23.80 | 25.30 | 24.55 | % | 0.70 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 37.00 | 26.10 | 27.50 | 26.80 | % | 0.72 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST |