Options Chain for CERENCE INC COM (CRNC) - $7.82 as of 11/19/2025 3:16:04 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 | 6.40 | 7.60 | 7.00 | 6.90 | 0.00 | 0.00% | 7.00 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 2.00 | 5.40 | 6.70 | 6.05 | 6.99 | 0.00 | 0.00% | 3.02 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/19/2025 4:00:02 PM EST |
| 3.00 | 4.30 | 5.60 | 4.95 | 5.66 | 0.00 | 0.00% | 1.65 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/19/2025 4:00:02 PM EST |
| 4.00 | 3.30 | 4.60 | 3.95 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 5.00 | 2.25 | 3.40 | 2.83 | 6.50 | 0.00 | 0.00% | 0.57 | 0 | 27 | 7.29 | 1.00 | 0.01 | 0.00 | 10/23/2025 | 11/19/2025 4:00:02 PM EST |
| 6.00 | 1.50 | 2.30 | 1.90 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 76 | 4.56 | 0.96 | 0.06 | -0.02 | 10/14/2025 | 11/19/2025 4:00:02 PM EST |
| 7.00 | 0.65 | 1.45 | 1.05 | 1.15 | -0.78 | -40.42% | 0.15 | 21 | 40 | 3.69 | 0.80 | 0.19 | -0.09 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 8.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.17 | +32.08% | 0.08 | 87 | 113 | 2.87 | 0.52 | 0.29 | -0.14 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.03 | +10.00% | 0.04 | 498 | 315 | 2.92 | 0.27 | 0.24 | -0.12 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.02 | 1,930 | 681 | 3.10 | 0.12 | 0.15 | -0.08 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 749 | 617 | 3.05 | 0.05 | 0.08 | -0.03 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.06 | 17 | 2,091 | 3.83 | 0.01 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,443 | 3.78 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 12 | 3,938 | 4.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,504 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 693 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,571 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/19/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.01 | 1,859 | 167 | 4.90 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 195 | 3.69 | -0.04 | 0.06 | -0.02 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.02 | -7.41% | 0.03 | 4,581 | 366 | 3.06 | -0.20 | 0.19 | -0.09 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 8.00 | 0.25 | 0.85 | 0.55 | 0.55 | -0.14 | -20.29% | 0.07 | 144 | 508 | 2.22 | -0.48 | 0.29 | -0.14 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 9.00 | 1.00 | 1.45 | 1.23 | 1.27 | -0.08 | -5.93% | 0.14 | 55 | 827 | 1.69 | -0.73 | 0.24 | -0.12 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 10.00 | 1.75 | 2.50 | 2.13 | 2.14 | -0.36 | -14.40% | 0.21 | 21 | 416 | 4.93 | -0.88 | 0.15 | -0.08 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 11.00 | 2.80 | 3.40 | 3.10 | 3.20 | 0.00 | 0.00% | 0.28 | 50 | 298 | 5.36 | -0.95 | 0.08 | -0.03 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 12.00 | 3.70 | 4.70 | 4.20 | 4.28 | 0.00 | 0.00% | 0.35 | 0 | 123 | 7.57 | -0.99 | 0.03 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 13.00 | 4.60 | 5.80 | 5.20 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 98 | 8.73 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 14.00 | 5.50 | 6.80 | 6.15 | 3.45 | 0.00 | 0.00% | 0.44 | 0 | 28 | 9.36 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:02 PM EST |
| 15.00 | 6.50 | 7.80 | 7.15 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 31 | 9.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 16.00 | 7.50 | 8.80 | 8.15 | 5.14 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 17.00 | 8.50 | 9.80 | 9.15 | 5.30 | 0.00 | 0.00% | 0.54 | 0 | 50 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:02 PM EST |
| 18.00 | 9.50 | 10.80 | 10.15 | 6.20 | 0.00 | 0.00% | 0.56 | 0 | 31 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:02 PM EST |
| 19.00 | 10.50 | 11.80 | 11.15 | 6.85 | 0.00 | 0.00% | 0.59 | 0 | 36 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 4:00:02 PM EST |
| 20.00 | 11.60 | 12.80 | 12.20 | 8.25 | 0.00 | 0.00% | 0.61 | 0 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:02 PM EST |
| 21.00 | 12.50 | 13.70 | 13.10 | 9.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 4:00:02 PM EST |
| 22.00 | 13.50 | 14.70 | 14.10 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 23.00 | 14.60 | 15.70 | 15.15 | 10.85 | 0.00 | 0.00% | 0.66 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 4:00:02 PM EST |
| 24.00 | 15.50 | 16.70 | 16.10 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 25.00 | 16.60 | 17.70 | 17.15 | 17.00 | % | 0.69 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 26.00 | 17.50 | 18.70 | 18.10 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |