Options Chain for CERENCE INC COM (CRNC) - $13.46 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.40 | 8.00 | % | 0 | 0 | 2.77 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 5.60 | 5.90 | % | 0 | 0 | 2.23 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 4.80 | 5.20 | % | 0 | 0 | 1.87 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 4.00 | 4.30 | % | 0 | 0 | 1.16 | 0.84 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 1.02 | 0.78 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 11.00 | 2.55 | 2.85 | % | 0 | 0 | 0.93 | 0.71 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 2.25 | 2.35 | % | 0 | 0 | 1.03 | 0.63 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 1.35 | 1.90 | % | 0 | 0 | 0.83 | 0.56 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.65 | 1.55 | % | 0 | 0 | 0.78 | 0.49 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 1.20 | 1.30 | 1.35 | % | 30 | 0 | 1.05 | 0.43 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 16.00 | 0.95 | 1.05 | % | 0 | 0 | 1.05 | 0.37 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.75 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.32 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.60 | 0.75 | % | 0 | 0 | 1.06 | 0.28 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 0.50 | 1.60 | % | 0 | 0 | 1.07 | 0.25 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.40 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.22 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.18 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 0.25 | 0.40 | % | 0 | 0 | 1.06 | 0.17 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 1.85 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.06 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | -0.16 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.85 | % | 0 | 0 | 0.77 | -0.22 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 11.00 | 1.10 | 1.20 | % | 0 | 0 | 1.03 | -0.29 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 1.60 | 1.70 | 1.37 | % | 1 | 0 | 1.05 | -0.37 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 13.00 | 2.15 | 2.25 | 2.05 | % | 3 | 0 | 1.04 | -0.44 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 14.00 | 2.80 | 3.60 | 2.57 | % | 1 | 0 | 1.04 | -0.51 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 15.00 | 3.50 | 4.30 | % | 0 | 0 | 1.36 | -0.57 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 4.20 | 5.20 | % | 0 | 0 | 1.04 | -0.63 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 5.00 | 5.30 | % | 0 | 0 | 1.76 | -0.68 | 0.07 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 5.90 | 6.10 | % | 0 | 0 | 1.51 | -0.72 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 6.80 | 7.00 | % | 0 | 0 | 0.99 | -0.75 | 0.06 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.70 | 8.00 | % | 0 | 0 | 1.64 | -0.78 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 21.00 | 8.60 | 8.90 | % | 0 | 0 | 1.12 | -0.82 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 9.50 | 9.90 | % | 0 | 0 | 1.29 | -0.83 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST |