Options Chain for CERENCE INC COM (CRNC) - $13.66 as of 1/22/2025 9:55:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.40 | 13.80 | 22.00 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 2.00 | 10.40 | 12.00 | 17.70 | 0.00 | 0.00% | 0 | 31 | 6.50 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 9.40 | 11.00 | 11.54 | 0.00 | 0.00% | 0 | 266 | 4.96 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 8.40 | 11.00 | 10.10 | 0.00 | 0.00% | 0 | 315 | 3.21 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 5.00 | 7.50 | 9.00 | 7.60 | 0.00 | 0.00% | 0 | 1,017 | 3.32 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 6.00 | 7.60 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 279 | 3.42 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.00 | 6.60 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 377 | 2.76 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 5.70 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 410 | 2.90 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 4.80 | 5.10 | 3.91 | 0.00 | 0.00% | 0 | 504 | 1.62 | 0.90 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 4.00 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 1,757 | 1.19 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 3.40 | 3.60 | 2.98 | 0.00 | 0.00% | 0 | 511 | 1.26 | 0.79 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 2.80 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 539 | 1.24 | 0.72 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 2.30 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 225 | 1.26 | 0.63 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 1.85 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 613 | 1.26 | 0.55 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 1.50 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 2,471 | 1.27 | 0.48 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 1.20 | 1.30 | 1.11 | 0.00 | 0.00% | 0 | 496 | 1.29 | 0.41 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 1.00 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 409 | 1.29 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.80 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 420 | 1.32 | 0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.65 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 430 | 1.33 | 0.25 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.55 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 639 | 1.34 | 0.21 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 666 | 1.37 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 262 | 1.42 | 0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 606 | 1.38 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 149 | 1.41 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 338 | 1.46 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 56 | 1.40 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3,265 | 1.46 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 49 | 1.43 | 0.07 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 75 | 1.48 | 0.06 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,138 | 1.49 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 59 | 1.46 | 0.05 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.50 | 0.05 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.54 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.59 | 0.04 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.62 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.67 | 0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.01 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,514 | 1.74 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 101 | 6.26 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 223 | 2.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 315 | 2.50 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 206 | 1.82 | -0.01 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 243 | 1.65 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 466 | 1.54 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 655 | 1.39 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 580 | 1.31 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.45 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 554 | 1.29 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.70 | 0.80 | 0.84 | 0.00 | 0.00% | 0 | 872 | 1.27 | -0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 1.10 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 895 | 1.27 | -0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 1.55 | 1.65 | 1.63 | 0.00 | 0.00% | 0 | 103 | 1.27 | -0.37 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 2.15 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 159 | 1.29 | -0.45 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 2.75 | 2.90 | 2.79 | 0.00 | 0.00% | 0 | 540 | 1.08 | -0.52 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 3.50 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 74 | 1.33 | -0.59 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 4.20 | 4.40 | 5.34 | 0.00 | 0.00% | 0 | 102 | 1.32 | -0.65 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 5.00 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 310 | 1.35 | -0.70 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 5.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 50 | 1.41 | -0.75 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 6.20 | 7.30 | 7.90 | 0.00 | 0.00% | 0 | 112 | 1.00 | -0.79 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 7.70 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 1,039 | 1.76 | -0.82 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 8.60 | 8.80 | 7.76 | 0.00 | 0.00% | 0 | 42 | 1.61 | -0.84 | 0.04 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 9.50 | 11.20 | 10.13 | 0.00 | 0.00% | 0 | 247 | 1.44 | -0.87 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 10.50 | 10.70 | 9.33 | 0.00 | 0.00% | 0 | 18 | 1.50 | -0.88 | 0.03 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 11.40 | 11.90 | 11.45 | 0.00 | 0.00% | 0 | 15 | 1.86 | -0.89 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 12.30 | 12.70 | 11.80 | 0.00 | 0.00% | 0 | 50 | 1.83 | -0.91 | 0.03 | -0.01 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 13.30 | 13.70 | 13.40 | 0.00 | 0.00% | 0 | 14 | 2.52 | -0.92 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 14.30 | 14.60 | 12.80 | 0.00 | 0.00% | 0 | 1 | 2.67 | -0.93 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 15.30 | 15.60 | % | 0 | 0 | 2.89 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 16.10 | 16.60 | 11.70 | 0.00 | 0.00% | 0 | 20 | 2.65 | -0.94 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 17.30 | 17.60 | % | 0 | 0 | 2.79 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 17.00 | 19.90 | % | 0 | 0 | 3.16 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 33.00 | 17.90 | 20.80 | % | 0 | 0 | 2.91 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 34.00 | 20.10 | 20.60 | 21.30 | 0.00 | 0.00% | 0 | 2 | 2.89 | -0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 19.80 | 23.00 | % | 0 | 0 | 3.40 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 36.00 | 20.80 | 23.90 | % | 0 | 0 | 3.16 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 21.90 | 23.50 | % | 0 | 0 | 3.58 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 23.80 | 24.90 | % | 0 | 0 | 3.56 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 25.10 | 26.30 | 19.30 | 0.00 | 0.00% | 0 | 1 | 3.68 | -0.99 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |