Options Chain for CERENCE INC COM (CRNC) - $7.83 as of 10/1/2026 5:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.80 | 6.85 | 7.30 | 0.00 | 0.00% | 6.85 | 0 | 4 | 9.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 2.00 | 4.90 | 7.00 | 5.95 | 6.35 | 0.00 | 0.00% | 2.98 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 3.00 | 3.90 | 5.80 | 4.85 | 5.25 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 4.00 | 3.10 | 4.90 | 4.00 | % | 1.00 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 5.00 | 2.15 | 3.90 | 3.03 | % | 0.61 | 0 | 0 | 2.27 | 0.97 | 0.06 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 6.00 | 1.30 | 3.10 | 2.20 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.95 | 0.86 | 0.10 | 0.00 | 8/17/2026 | 10/1/2026 4:00:04 PM EST |
| 7.00 | 1.10 | 1.85 | 1.48 | 1.60 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.77 | 0.72 | 0.14 | -0.01 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 8.00 | 0.85 | 1.15 | 1.00 | 0.85 | -0.07 | -7.61% | 0.12 | 2 | 90 | 0.86 | 0.55 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 9.00 | 0.45 | 1.70 | 1.08 | 0.53 | -0.02 | -3.64% | 0.12 | 1 | 233 | 0.78 | 0.39 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 538 | 0.81 | 0.26 | 0.14 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 11.00 | 0.05 | 0.55 | 0.30 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.88 | 0.17 | 0.11 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 1,984 | 0.84 | 0.10 | 0.08 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.67 | 0.07 | 0.05 | 0.00 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.55 | -91.67% | 0.01 | 10 | 191 | 1.16 | 0.04 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.91 | 0.02 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.01 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.10 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 10/1/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.18 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 10/1/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 100 | 3.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/1/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.10 | 0 | 41 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 332 | 1.68 | -0.03 | 0.06 | 0.00 | 8/17/2026 | 10/1/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 230 | 1.46 | -0.14 | 0.10 | 0.00 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 7.00 | 0.25 | 0.65 | 0.45 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 247 | 0.77 | -0.28 | 0.14 | -0.01 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 8.00 | 0.70 | 1.25 | 0.98 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 170 | 0.82 | -0.45 | 0.16 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 9.00 | 1.30 | 1.95 | 1.63 | 1.64 | +0.09 | +5.81% | 0.18 | 1 | 231 | 0.82 | -0.61 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 52 | 1.56 | -0.74 | 0.14 | -0.01 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 11.00 | 2.30 | 4.30 | 3.30 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.85 | -0.83 | 0.11 | -0.01 | 8/6/2026 | 10/1/2026 4:00:04 PM EST |
| 12.00 | 3.30 | 5.20 | 4.25 | 3.32 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.93 | -0.90 | 0.08 | 0.00 | 7/14/2026 | 10/1/2026 4:00:04 PM EST |
| 13.00 | 4.20 | 6.10 | 5.15 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.99 | -0.93 | 0.05 | 0.00 | 6/5/2026 | 10/1/2026 4:00:04 PM EST |
| 14.00 | 5.20 | 7.10 | 6.15 | 4.90 | 0.00 | 0.00% | 0.44 | 0 | 24 | 2.12 | -0.96 | 0.03 | 0.00 | 6/18/2026 | 10/1/2026 4:00:04 PM EST |
| 15.00 | 6.20 | 8.10 | 7.15 | 6.60 | 0.00 | 0.00% | 0.48 | 0 | 16 | 2.24 | -0.98 | 0.02 | 0.00 | 7/24/2026 | 10/1/2026 4:00:04 PM EST |
| 16.00 | 7.20 | 9.10 | 8.15 | 6.30 | 0.00 | 0.00% | 0.51 | 0 | 7 | 2.35 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 10/1/2026 4:00:04 PM EST |
| 17.00 | 8.20 | 10.10 | 9.15 | % | 0.54 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 18.00 | 9.20 | 11.10 | 10.15 | % | 0.56 | 0 | 0 | 2.54 | -1.00 | 0.01 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 19.00 | 10.20 | 12.10 | 11.15 | % | 0.59 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 20.00 | 11.10 | 13.10 | 12.10 | % | 0.60 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 21.00 | 12.20 | 14.10 | 13.15 | % | 0.63 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 22.00 | 13.10 | 15.10 | 14.10 | % | 0.64 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 23.00 | 14.10 | 16.10 | 15.10 | % | 0.66 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 24.00 | 15.10 | 17.10 | 16.10 | % | 0.67 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 25.00 | 16.10 | 18.10 | 17.10 | % | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 26.00 | 17.10 | 19.10 | 18.10 | % | 0.70 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |