Options Chain for CERENCE INC COM (CRNC) - $7.55 as of 4/10/2026 7:08:32 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 | 6.50 | 7.70 | 7.10 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 2.00 | 5.50 | 6.70 | 6.10 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 3.00 | 4.50 | 5.60 | 5.05 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 4.00 | 3.50 | 4.60 | 4.05 | % | 1.01 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 5.00 | 2.50 | 3.70 | 3.10 | 2.68 | 0.00 | 0.00% | 0.62 | 0 | 30 | 7.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 6.00 | 2.05 | 2.55 | 2.30 | 2.20 | +0.42 | +23.60% | 0.38 | 2 | 11 | 4.37 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 7.00 | 1.20 | 1.45 | 1.33 | 1.30 | +0.37 | +39.79% | 0.19 | 2 | 318 | 1.64 | 0.91 | 0.14 | -0.05 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 8.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.25 | +166.67% | 0.05 | 272 | 568 | 1.14 | 0.66 | 0.32 | -0.11 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 196 | 0.96 | 0.32 | 0.32 | -0.10 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.18 | 0.11 | 0.16 | -0.05 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.41 | 0.02 | 0.05 | -0.01 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.02 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 5.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 159 | 7.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 387 | 5.95 | -0.01 | 0.02 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 266 | 3.29 | -0.09 | 0.14 | -0.05 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.32 | -74.42% | 0.01 | 12 | 68 | 1.47 | -0.34 | 0.32 | -0.11 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 9.00 | 0.65 | 1.10 | 0.88 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.86 | -0.68 | 0.32 | -0.10 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 10.00 | 1.45 | 2.50 | 1.98 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 5.78 | -0.89 | 0.16 | -0.05 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 11.00 | 2.40 | 3.50 | 2.95 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.76 | -0.98 | 0.05 | -0.01 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 12.00 | 3.40 | 4.50 | 3.95 | % | 0.33 | 0 | 0 | 7.60 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 13.00 | 4.50 | 5.50 | 5.00 | % | 0.38 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 14.00 | 5.50 | 6.50 | 6.00 | % | 0.43 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 15.00 | 6.30 | 7.50 | 6.90 | % | 0.46 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 16.00 | 7.30 | 8.50 | 7.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |