Options Chain for CERENCE INC COM (CRNC) - $12.34 as of 1/29/2026 7:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.60 | 8.60 | 7.60 | % | 1.90 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 5.80 | 7.30 | 6.55 | % | 1.31 | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 5.00 | 6.50 | 5.75 | 6.36 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.72 | 0.97 | 0.02 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 4.10 | 5.30 | 4.70 | % | 0.67 | 0 | 0 | 2.05 | 0.92 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.76 | 0.87 | 0.05 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 2.60 | 2.95 | 2.78 | % | 0.31 | 0 | 0 | 0.87 | 0.80 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 2.00 | 2.35 | 2.18 | % | 0.22 | 0 | 0 | 0.89 | 0.70 | 0.09 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 1.65 | 1.75 | 1.70 | % | 0.15 | 0 | 0 | 0.94 | 0.60 | 0.10 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 12.00 | 1.25 | 1.35 | 1.30 | 1.35 | -0.40 | -22.86% | 0.11 | 5 | 79 | 0.95 | 0.50 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.95 | 1.00 | 0.98 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.95 | 0.41 | 0.10 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 74 | 1.00 | 0.33 | 0.09 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.94 | 0.27 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.95 | 0.21 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.98 | 0.17 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.99 | 0.14 | 0.05 | -0.01 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 1.36 | 0.10 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.08 | 0.04 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.17 | -0.03 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.05 | 0.65 | 0.35 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.23 | -0.08 | 0.03 | -0.01 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.05 | +22.73% | 0.04 | 1 | 26 | 0.95 | -0.13 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.97 | -0.20 | 0.07 | -0.01 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.15 | +20.00% | 0.09 | 20 | 108 | 0.95 | -0.30 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 1.30 | 1.40 | 1.35 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.93 | -0.40 | 0.10 | -0.02 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.85 | 1.95 | 1.90 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.92 | -0.50 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 2.55 | 2.65 | 2.60 | 2.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.59 | 0.10 | -0.02 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 3.10 | 3.40 | 3.25 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.90 | -0.67 | 0.09 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 3.90 | 4.20 | 4.05 | % | 0.27 | 0 | 0 | 0.88 | -0.73 | 0.08 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 4.20 | 5.50 | 4.85 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | -0.79 | 0.07 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 5.10 | 6.30 | 5.70 | % | 0.34 | 0 | 0 | 1.24 | -0.83 | 0.06 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 6.30 | 7.40 | 6.85 | % | 0.38 | 0 | 0 | 1.41 | -0.86 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 6.90 | 8.30 | 7.60 | % | 0.40 | 0 | 0 | 1.42 | -0.90 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 7.80 | 9.30 | 8.55 | % | 0.43 | 0 | 0 | 1.51 | -0.92 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST |