Options Chain for CERENCE INC COM (CRNC) - $12.20 as of 10/9/2025 7:44:32 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 | 7.90 | 9.70 | 8.80 | % | 2.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 4.00 | 6.90 | 8.70 | 7.80 | 8.64 | 0.00 | 0.00% | 1.95 | 0 | 1 | 9.32 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 5.00 | 5.90 | 7.70 | 6.80 | 6.66 | 0.00 | 0.00% | 1.36 | 0 | 1 | 7.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 4:00:04 PM EST |
| 6.00 | 5.10 | 6.70 | 5.90 | % | 0.98 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 7.00 | 3.90 | 5.70 | 4.80 | 5.20 | 0.00 | 0.00% | 0.69 | 0 | 7 | 5.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |
| 8.00 | 3.50 | 3.80 | 3.65 | 3.40 | +0.28 | +8.98% | 0.46 | 1 | 61 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 9.00 | 2.65 | 2.80 | 2.73 | 2.50 | -1.12 | -30.94% | 0.30 | 1 | 57 | 1.41 | 0.97 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 10.00 | 1.75 | 1.85 | 1.80 | 1.45 | -0.80 | -35.56% | 0.18 | 11 | 292 | 0.94 | 0.88 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.23 | -18.86% | 0.09 | 57 | 1,207 | 0.87 | 0.70 | 0.22 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.23 | -32.86% | 0.04 | 44 | 1,997 | 0.91 | 0.45 | 0.26 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.14 | -38.89% | 0.02 | 177 | 695 | 0.99 | 0.25 | 0.19 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.08 | -38.10% | 0.01 | 126 | 3,169 | 0.97 | 0.15 | 0.12 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 761 | 1.15 | 0.08 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,003 | 1.47 | 0.03 | 0.04 | -0.01 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.75 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.04 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.17 | -94.45% | 0.01 | 1 | 139 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 8.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 13 | 4.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 132 | 3.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 699 | 1.56 | -0.03 | 0.04 | -0.01 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.02 | -0.12 | 0.12 | -0.02 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.15 | +75.00% | 0.03 | 27 | 480 | 0.92 | -0.30 | 0.22 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.93 | +0.18 | +24.00% | 0.07 | 2,034 | 238 | 0.91 | -0.55 | 0.26 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 13.00 | 1.50 | 1.60 | 1.55 | 1.66 | +0.56 | +50.91% | 0.12 | 7 | 106 | 0.99 | -0.75 | 0.19 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 14.00 | 2.35 | 2.50 | 2.43 | 2.42 | +0.66 | +37.50% | 0.17 | 4 | 25 | 1.00 | -0.85 | 0.12 | -0.03 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.52 | -0.92 | 0.08 | -0.02 | 10/2/2025 | 10/9/2025 4:00:04 PM EST |
| 16.00 | 4.20 | 4.40 | 4.30 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -0.97 | 0.04 | -0.01 | 9/26/2025 | 10/9/2025 4:00:04 PM EST |
| 17.00 | 5.10 | 5.40 | 5.25 | % | 0.31 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 18.00 | 6.10 | 6.40 | 6.25 | % | 0.35 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 19.00 | 7.10 | 7.50 | 7.30 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST |