Options Chain for CERENCE INC COM (CRNC) - $10.44 as of 8/22/2025 3:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 9.10 | 7.95 | % | 2.65 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 5.80 | 8.10 | 6.95 | % | 1.74 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 5.60 | 7.20 | 6.40 | 5.39 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.91 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 4.80 | 6.00 | 5.40 | % | 0.90 | 0 | 0 | 2.17 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 4.00 | 5.10 | 4.55 | % | 0.65 | 0 | 0 | 1.87 | 0.95 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 3.00 | 4.30 | 3.65 | % | 0.46 | 0 | 0 | 1.68 | 0.89 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 2.45 | 2.60 | 2.53 | % | 0.28 | 0 | 0 | 0.78 | 0.80 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 1.85 | 2.00 | 1.93 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.78 | 0.69 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 1.35 | 1.50 | 1.43 | 1.51 | +0.48 | +46.61% | 0.13 | 41 | 82 | 0.82 | 0.57 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | 1.09 | +0.16 | +17.21% | 0.09 | 14 | 76 | 0.81 | 0.46 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.25 | +45.46% | 0.06 | 16 | 24 | 0.81 | 0.36 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.25 | -29.42% | 0.04 | 25 | 3 | 0.82 | 0.28 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.03 | 3 | 16 | 0.83 | 0.22 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.82 | 0.17 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.83 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 18.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.07 | 0.04 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.45 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.01 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.48 | -0.05 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.09 | -0.11 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.40 | 0.45 | 0.43 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.77 | -0.20 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.90 | -0.22 | -19.65% | 0.08 | 2 | 29 | 0.78 | -0.31 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 1.25 | 1.35 | 1.30 | 1.39 | -0.20 | -12.58% | 0.12 | 1 | 10 | 0.79 | -0.43 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 1.70 | 1.95 | 1.83 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.71 | -0.54 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 1.80 | 2.65 | 2.23 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.64 | 0.11 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 3.30 | 3.50 | 3.40 | % | 0.24 | 0 | 0 | 0.79 | -0.72 | 0.10 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 4.20 | 4.30 | 4.25 | % | 0.28 | 0 | 0 | 0.84 | -0.78 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 5.10 | 5.20 | 5.15 | % | 0.32 | 0 | 0 | 0.81 | -0.83 | 0.07 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 6.00 | 6.40 | 6.20 | % | 0.36 | 0 | 0 | 1.14 | -0.87 | 0.06 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 6.70 | 7.30 | 7.00 | % | 0.39 | 0 | 0 | 1.15 | -0.91 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 7.90 | 8.30 | 8.10 | % | 0.43 | 0 | 0 | 1.23 | -0.93 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST |