Options Chain for CERENCE INC COM (CRNC) - $12.07 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 8.20 | % | 0 | 0 | 3.44 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 6.00 | 6.00 | 6.30 | % | 0 | 0 | 2.86 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 7.00 | 5.20 | 5.40 | % | 0 | 0 | 1.44 | 0.93 | 0.03 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 8.00 | 4.40 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.88 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 3.00 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 37 | 1.45 | 0.82 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 3.00 | 3.20 | 2.97 | 0.00 | 0.00% | 0 | 92 | 1.20 | 0.75 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 2.55 | 2.65 | 2.55 | -1.15 | -31.09% | 4 | 542 | 1.23 | 0.67 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 2.10 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 95 | 1.24 | 0.60 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 1.70 | 1.85 | 1.90 | +0.40 | +26.67% | 6 | 164 | 1.25 | 0.53 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 14.00 | 1.40 | 1.55 | 1.41 | +0.01 | +0.72% | 15 | 337 | 1.26 | 0.46 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 1.15 | 1.25 | 1.27 | -0.05 | -3.79% | 9 | 365 | 1.26 | 0.40 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 6 | 103 | 1.28 | 0.35 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 0.80 | 0.90 | 0.78 | +0.08 | +11.43% | 7 | 67 | 1.29 | 0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 0.65 | 0.75 | 0.65 | +0.09 | +16.08% | 1 | 42 | 1.29 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 0.55 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 70 | 1.31 | 0.23 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 63 | 1.31 | 0.20 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 21.00 | 0.40 | 0.45 | 0.40 | -0.60 | -60.00% | 7 | 45 | 1.32 | 0.17 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.10 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.87 | -0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.17 | % | 5 | 0 | 1.20 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 8.00 | 0.35 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.27 | -0.12 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 0.70 | 0.64 | +0.04 | +6.67% | 5 | 52 | 1.24 | -0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 1.00 | 1.05 | 1.23 | 0.00 | 0.00% | 0 | 103 | 1.25 | -0.25 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 1.45 | 1.55 | 1.55 | -0.14 | -8.29% | 4 | 42 | 1.27 | -0.33 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 2.00 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 65 | 1.27 | -0.40 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 2.60 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 71 | 1.27 | -0.47 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 14.00 | 3.20 | 3.40 | 3.67 | 0.00 | 0.00% | 0 | 76 | 1.28 | -0.54 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 4.00 | 4.20 | 4.07 | -0.28 | -6.44% | 3 | 46 | 1.30 | -0.60 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 4.80 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 30 | 1.31 | -0.65 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 5.60 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.69 | 0.06 | -0.02 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 4.90 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 4 | 2.15 | -0.74 | 0.06 | -0.02 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 5.90 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 9 | 2.26 | -0.77 | 0.05 | -0.02 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 7.00 | 8.40 | 7.70 | 0.00 | 0.00% | 0 | 28 | 2.30 | -0.80 | 0.05 | -0.02 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 21.00 | 9.20 | 9.40 | % | 0 | 0 | 1.34 | -0.83 | 0.05 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 25.00 | 12.80 | 13.30 | % | 0 | 0 | 2.38 | -0.90 | 0.03 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 30.00 | 17.70 | 18.10 | % | 0 | 0 | 2.55 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:55 PM EST |