Options Chain for CERENCE INC COM (CRNC) - $8.06 as of 8/24/2026 7:58:40 AM 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 | 6.00 | 7.70 | 6.85 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 2.00 | 4.80 | 6.80 | 5.80 | % | 2.90 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 3.00 | 4.30 | 5.60 | 4.95 | % | 1.65 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 4.00 | 3.30 | 4.70 | 4.00 | % | 1.00 | 0 | 0 | 3.07 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 1.80 | 3.80 | 2.80 | % | 0.56 | 0 | 0 | 2.46 | 0.94 | 0.05 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 6.00 | 1.65 | 2.55 | 2.10 | % | 0.35 | 0 | 0 | 1.02 | 0.83 | 0.11 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 7.00 | 1.10 | 1.40 | 1.25 | % | 0.18 | 0 | 0 | 0.84 | 0.66 | 0.17 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.55 | 0.80 | 0.68 | 0.98 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | 0.48 | 0.19 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 0.25 | 0.55 | 0.40 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | 0.32 | 0.17 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.19 | % | 0.01 | 16 | 0 | 0.83 | 0.20 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.12 | 0.10 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.07 | 0.06 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.91 | 0.04 | 0.04 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:58 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.87 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.91 | -0.06 | 0.05 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 6.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.17 | 0.11 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.50 | +0.05 | +11.12% | 0.09 | 32 | 30 | 0.78 | -0.34 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 8.00 | 1.00 | 1.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.75 | -0.52 | 0.19 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 0.95 | 2.10 | 1.53 | % | 0.17 | 0 | 0 | 1.06 | -0.68 | 0.17 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 1.80 | 3.40 | 2.60 | % | 0.26 | 0 | 0 | 1.54 | -0.80 | 0.13 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 11.00 | 2.35 | 4.40 | 3.38 | % | 0.31 | 0 | 0 | 1.72 | -0.88 | 0.10 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 12.00 | 3.60 | 4.70 | 4.15 | % | 0.35 | 0 | 0 | 1.19 | -0.93 | 0.06 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 13.00 | 4.30 | 6.30 | 5.30 | % | 0.41 | 0 | 0 | 1.93 | -0.96 | 0.04 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 15.00 | 6.20 | 8.20 | 7.20 | % | 0.48 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 16.00 | 7.20 | 8.90 | 8.05 | % | 0.50 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST |