Options Chain for CERTARA INC COM (CERT) - $11.66 as of 10/30/2025 5:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 11.30 | 8.95 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 5.00 | 4.20 | 9.00 | 6.60 | % | 1.32 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 7.50 | 1.80 | 6.50 | 4.15 | % | 0.55 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 10.00 | 0.10 | 4.90 | 2.50 | % | 0.25 | 0 | 0 | 3.06 | 0.69 | 0.14 | -0.01 | 10/30/2025 3:59:46 PM EST | |||
| 12.50 | 0.35 | 1.00 | 0.68 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.79 | 0.35 | 0.12 | -0.01 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.91 | 0.14 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.18 | 0.05 | 0.03 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.76 | 0.02 | 0.02 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.60 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 0.81 | -0.31 | 0.14 | -0.01 | 10/30/2025 3:59:46 PM EST | |||
| 12.50 | 0.10 | 4.90 | 2.50 | % | 0.20 | 0 | 0 | 2.40 | -0.65 | 0.12 | -0.01 | 10/30/2025 3:59:46 PM EST | |||
| 15.00 | 1.20 | 6.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.89 | -0.86 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 17.50 | 3.50 | 8.50 | 6.00 | % | 0.34 | 0 | 0 | 2.18 | -0.95 | 0.03 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 20.00 | 6.00 | 11.00 | 8.50 | % | 0.42 | 0 | 0 | 2.41 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 22.50 | 8.50 | 13.40 | 10.95 | % | 0.49 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:46 PM EST |