Options Chain for CERENCE INC COM (CRNC) - $11.56 as of 10/27/2025 2:32:59 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 | 10.00 | 11.70 | 10.85 | 9.90 | 0.00 | 0.00% | 10.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/27/2025 1:59:03 PM EST |
| 2.00 | 9.00 | 10.70 | 9.85 | 6.50 | 0.00 | 0.00% | 4.92 | 0 | 60 | 6.80 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/27/2025 1:59:03 PM EST |
| 3.00 | 8.00 | 9.70 | 8.85 | 9.10 | 0.00 | 0.00% | 2.95 | 0 | 4 | 4.87 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 10/27/2025 1:59:03 PM EST |
| 4.00 | 7.00 | 8.50 | 7.75 | 7.70 | 0.00 | 0.00% | 1.94 | 0 | 31 | 3.50 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:59:03 PM EST |
| 5.00 | 6.00 | 7.50 | 6.75 | 7.00 | 0.00 | 0.00% | 1.35 | 0 | 42 | 2.84 | 0.98 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 1:59:03 PM EST |
| 6.00 | 5.10 | 6.60 | 5.85 | 5.65 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.46 | 0.95 | 0.02 | -0.01 | 9/17/2025 | 10/27/2025 1:59:03 PM EST |
| 7.00 | 4.30 | 5.50 | 4.90 | 4.62 | 0.00 | 0.00% | 0.70 | 0 | 200 | 1.93 | 0.91 | 0.03 | -0.01 | 10/9/2025 | 10/27/2025 1:59:03 PM EST |
| 8.00 | 3.50 | 4.70 | 4.10 | 5.00 | 0.00 | 0.00% | 0.51 | 0 | 96 | 1.75 | 0.86 | 0.04 | -0.01 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 9.00 | 3.00 | 3.90 | 3.45 | 3.30 | +0.20 | +6.46% | 0.38 | 1 | 68 | 1.20 | 0.80 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 10.00 | 2.50 | 2.65 | 2.58 | 2.75 | +0.06 | +2.23% | 0.26 | 40 | 177 | 1.01 | 0.72 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 11.00 | 1.95 | 2.15 | 2.05 | 2.09 | 0.00 | 0.00% | 0.19 | 0 | 116 | 1.03 | 0.63 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 12.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.05 | -2.95% | 0.14 | 1 | 557 | 1.03 | 0.54 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 13.00 | 1.15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 307 | 1.00 | 0.46 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.05 | -4.55% | 0.07 | 6 | 335 | 1.05 | 0.39 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.06 | 60 | 1,550 | 1.06 | 0.33 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 16.00 | 0.60 | 0.70 | 0.65 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.07 | 0.28 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 479 | 1.04 | 0.24 | 0.07 | -0.01 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.01 | -2.13% | 0.03 | 1 | 1,827 | 1.09 | 0.20 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 19.00 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 209 | 1.15 | 0.17 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.32 | +0.03 | +10.35% | 0.02 | 10 | 594 | 1.15 | 0.14 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 21.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | 0.12 | 0.04 | -0.01 | 10/15/2025 | 10/27/2025 1:59:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.62 | 0.09 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 23.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.30 | 0.09 | 0.03 | -0.01 | 10/6/2025 | 10/27/2025 1:59:03 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.35 | 0.07 | 0.03 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.81 | 0.05 | 0.02 | 0.00 | 10/9/2025 | 10/27/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.04 | 0.02 | 0.00 | 9/16/2025 | 10/27/2025 1:59:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.91 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 10/27/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.05 | 0.02 | 0.01 | 0.00 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 10/27/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 10/27/2025 1:59:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.80 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 1:59:03 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 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 6 | 9.04 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 10/27/2025 1:59:03 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.10 | 0 | 91 | 3.15 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 1:59:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 65 | 2.58 | -0.02 | 0.01 | 0.00 | 10/1/2025 | 10/27/2025 1:59:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 67 | 2.13 | -0.05 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 7.00 | 0.10 | 0.75 | 0.43 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 218 | 1.33 | -0.09 | 0.03 | -0.01 | 10/9/2025 | 10/27/2025 1:59:03 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 114 | 1.09 | -0.14 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.07 | 20 | 75 | 1.04 | -0.20 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 779 | 1.02 | -0.28 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 11.00 | 1.35 | 1.50 | 1.43 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 96 | 1.03 | -0.37 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 12.00 | 1.90 | 2.05 | 1.98 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 376 | 1.03 | -0.46 | 0.09 | -0.02 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 13.00 | 2.60 | 2.75 | 2.68 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.05 | -0.54 | 0.09 | -0.02 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 14.00 | 3.30 | 3.50 | 3.40 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.07 | -0.61 | 0.09 | -0.02 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 15.00 | 4.10 | 4.50 | 4.30 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 207 | 1.12 | -0.67 | 0.08 | -0.02 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 16.00 | 4.90 | 5.30 | 5.10 | 5.55 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.11 | -0.72 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 17.00 | 5.80 | 6.20 | 6.00 | 6.55 | 0.00 | 0.00% | 0.35 | 0 | 173 | 1.10 | -0.76 | 0.07 | -0.01 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 18.00 | 6.00 | 7.40 | 6.70 | 6.55 | 0.00 | 0.00% | 0.37 | 0 | 54 | 1.51 | -0.80 | 0.06 | -0.01 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 19.00 | 6.90 | 8.30 | 7.60 | 7.45 | 0.00 | 0.00% | 0.40 | 0 | 52 | 1.54 | -0.83 | 0.05 | -0.01 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 7.80 | 9.20 | 8.50 | 8.35 | 0.00 | 0.00% | 0.42 | 0 | 83 | 1.55 | -0.86 | 0.05 | -0.01 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 21.00 | 8.80 | 10.20 | 9.50 | 9.25 | 0.00 | 0.00% | 0.45 | 0 | 37 | 1.63 | -0.88 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 22.00 | 9.70 | 11.10 | 10.40 | 10.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.63 | -0.91 | 0.03 | -0.01 | 9/17/2025 | 10/27/2025 1:59:03 PM EST |
| 23.00 | 10.20 | 12.50 | 11.35 | 11.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.98 | -0.91 | 0.03 | -0.01 | 8/18/2025 | 10/27/2025 1:59:03 PM EST |
| 24.00 | 11.20 | 13.50 | 12.35 | 11.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.05 | -0.93 | 0.03 | -0.01 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 25.00 | 12.10 | 14.50 | 13.30 | 16.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.11 | -0.95 | 0.02 | 0.00 | 6/18/2025 | 10/27/2025 1:59:03 PM EST |
| 26.00 | 13.10 | 15.50 | 14.30 | % | 0.55 | 0 | 0 | 2.17 | -0.96 | 0.02 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 27.00 | 14.10 | 16.50 | 15.30 | % | 0.57 | 0 | 0 | 2.23 | -0.97 | 0.02 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 17.10 | 19.50 | 18.30 | % | 0.61 | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 32.00 | 19.10 | 21.50 | 20.30 | 20.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 10/27/2025 1:59:03 PM EST |
| 35.00 | 21.80 | 24.80 | 23.30 | % | 0.67 | 0 | 0 | 2.80 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 37.00 | 23.80 | 26.80 | 25.30 | % | 0.68 | 0 | 0 | 2.88 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |