Options Chain for CERENCE INC COM (CRNC) - $8.11 as of 2/20/2026 2:53:39 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 | 6.10 | 8.00 | 7.05 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 2.00 | 5.10 | 7.30 | 6.20 | % | 3.10 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 4.00 | 3.50 | 4.70 | 4.10 | % | 1.02 | 0 | 0 | 2.53 | 0.98 | 0.02 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 5.00 | 2.50 | 3.70 | 3.10 | % | 0.62 | 0 | 0 | 1.92 | 0.93 | 0.05 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 6.00 | 2.00 | 2.65 | 2.33 | % | 0.39 | 0 | 0 | 0.94 | 0.83 | 0.09 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 7.00 | 1.45 | 1.75 | 1.60 | % | 0.23 | 0 | 0 | 0.89 | 0.71 | 0.13 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 8.00 | 0.85 | 1.15 | 1.00 | 1.11 | +0.06 | +5.72% | 0.12 | 1 | 5 | 0.83 | 0.56 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.54 | -0.17 | -23.95% | 0.07 | 73 | 2 | 0.79 | 0.40 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.45 | % | 0.03 | 5 | 0 | 0.77 | 0.28 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 11.00 | 0.20 | 0.35 | 0.28 | % | 0.03 | 0 | 0 | 0.82 | 0.19 | 0.11 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 12.00 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 0.96 | 0.13 | 0.08 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.07 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.34 | % | 0.01 | 1 | 0 | 1.10 | 0.05 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.66 | 0.03 | 0.03 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 2/20/2026 3:59:56 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 2.37 | -0.02 | 0.02 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 5.00 | 0.05 | 0.50 | 0.28 | % | 0.06 | 0 | 0 | 1.60 | -0.07 | 0.05 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 6.00 | 0.25 | 0.35 | 0.30 | 0.32 | % | 0.05 | 150 | 0 | 0.88 | -0.17 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.50 | % | 0.08 | 1 | 0 | 0.78 | -0.29 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 8.00 | 0.90 | 1.25 | 1.08 | 0.90 | % | 0.14 | 33 | 0 | 0.85 | -0.44 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 9.00 | 1.55 | 1.85 | 1.70 | 1.55 | % | 0.19 | 24 | 0 | 0.75 | -0.60 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 10.00 | 2.30 | 2.55 | 2.43 | 2.34 | % | 0.24 | 1 | 0 | 0.81 | -0.72 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST | |
| 11.00 | 2.60 | 3.70 | 3.15 | % | 0.29 | 0 | 0 | 1.26 | -0.81 | 0.11 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 1.41 | -0.87 | 0.08 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.55 | -0.90 | 0.07 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 14.00 | 5.10 | 6.80 | 5.95 | % | 0.42 | 0 | 0 | 1.76 | -0.95 | 0.04 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | % | 0.46 | 0 | 0 | 1.77 | -0.97 | 0.03 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 16.00 | 7.00 | 8.90 | 7.95 | % | 0.50 | 0 | 0 | 2.06 | -0.98 | 0.02 | 0.00 | 2/20/2026 3:59:56 PM EST |