Options Chain for CERENCE INC COM (CRNC) - $8.47 as of 10/27/2026 8:46:12 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 | 8.40 | 7.40 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 2.00 | 5.40 | 7.40 | 6.40 | % | 3.20 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 3.00 | 4.90 | 6.40 | 5.65 | 5.35 | 0.00 | 0.00% | 1.88 | 0 | 4 | 4.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 2.63 | 0.99 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 2.90 | 4.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.02 | 0.95 | 0.04 | 0.00 | 8/26/2026 | 10/27/2026 4:00:02 PM EST |
| 6.00 | 2.20 | 3.30 | 2.75 | 2.40 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.77 | 0.87 | 0.07 | -0.01 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 7.00 | 1.05 | 2.30 | 1.68 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.31 | 0.76 | 0.11 | -0.01 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 1.00 | 1.70 | 1.35 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.93 | 0.62 | 0.15 | -0.01 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.35 | -30.44% | 0.09 | 3 | 85 | 0.80 | 0.46 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.25 | 0.65 | 0.45 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.77 | 0.31 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.09 | 0.20 | 0.12 | -0.01 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 88 | 1.38 | 0.12 | 0.09 | 0.00 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.52 | 0.07 | 0.06 | 0.00 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.50 | 0.04 | 0.04 | 0.00 | 7/14/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.75 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.12 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 10/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 270 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 23 | 2.71 | -0.01 | 0.02 | 0.00 | 7/20/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 168 | 2.09 | -0.05 | 0.04 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 120 | 1.60 | -0.13 | 0.07 | -0.01 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 7.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.86 | -0.24 | 0.11 | -0.01 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 0.50 | 1.25 | 0.88 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.87 | -0.38 | 0.15 | -0.01 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 1.00 | 1.75 | 1.38 | 1.39 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.81 | -0.54 | 0.16 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 1.85 | 2.20 | 2.03 | 2.54 | 0.00 | 0.00% | 0.20 | 0 | 160 | 0.75 | -0.69 | 0.15 | -0.01 | 8/27/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.27 | -0.80 | 0.12 | -0.01 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 3.20 | 4.30 | 3.75 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.35 | -0.88 | 0.09 | 0.00 | 6/26/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 3.70 | 5.30 | 4.50 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.50 | -0.93 | 0.06 | 0.00 | 6/26/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 5.10 | 6.50 | 5.80 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 29 | 1.80 | -0.96 | 0.04 | 0.00 | 7/1/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 6.00 | 7.60 | 6.80 | % | 0.45 | 0 | 20 | 2.00 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 16.00 | 6.90 | 8.30 | 7.60 | % | 0.47 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 17.00 | 7.90 | 9.30 | 8.60 | % | 0.51 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 18.00 | 8.90 | 10.30 | 9.60 | % | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 19.00 | 9.90 | 11.30 | 10.60 | % | 0.56 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 20.00 | 10.50 | 12.60 | 11.55 | % | 0.58 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 21.00 | 11.50 | 13.60 | 12.55 | % | 0.60 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.00 | 12.60 | 14.60 | 13.60 | % | 0.62 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 23.00 | 13.60 | 15.60 | 14.60 | % | 0.63 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 24.00 | 14.60 | 16.60 | 15.60 | % | 0.65 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 15.60 | 17.60 | 16.60 | % | 0.66 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 26.00 | 16.60 | 18.60 | 17.60 | % | 0.68 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |