Options Chain for CERTARA INC COM (CERT) - $6.14 as of 3/26/2026 8:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.20 | 6.00 | 4.10 | % | 1.64 | 0 | 0 | 0.00 | 0.92 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.55 | 4.80 | 2.68 | 1.55 | % | 0.54 | 6 | 1 | 6.31 | 0.75 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 7.50 | 0.05 | 3.50 | 1.78 | % | 0.24 | 0 | 53 | 2.53 | 0.60 | 0.07 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,109 | 1.22 | 0.47 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 81 | 1.23 | 0.38 | 0.07 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 27 | 1.45 | 0.30 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 5 | 8.31 | 0.25 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 4.10 | 2.05 | % | 0.10 | 0 | 103 | 6.98 | 0.20 | 0.05 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 111 | 2.08 | 0.17 | 0.04 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 6 | 5.48 | 0.14 | 0.04 | -0.01 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | -0.08 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 31 | 1.75 | -0.25 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 7.50 | 0.40 | 4.90 | 2.65 | % | 0.35 | 0 | 36 | 4.74 | -0.40 | 0.07 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 1.50 | 6.30 | 3.90 | % | 0.39 | 0 | 3 | 3.02 | -0.53 | 0.07 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 12.50 | 4.00 | 8.70 | 6.35 | % | 0.51 | 0 | 2 | 4.08 | -0.62 | 0.07 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 6.50 | 11.20 | 8.85 | % | 0.59 | 0 | 1 | 4.37 | -0.70 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 17.50 | 9.00 | 13.60 | 11.30 | % | 0.65 | 0 | 0 | 4.49 | -0.75 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 11.50 | 16.10 | 13.80 | % | 0.69 | 0 | 0 | 4.69 | -0.80 | 0.05 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 22.50 | 14.00 | 18.70 | 16.35 | % | 0.73 | 0 | 0 | 4.97 | -0.83 | 0.04 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 16.50 | 21.20 | 18.85 | % | 0.75 | 0 | 0 | 5.11 | -0.86 | 0.04 | -0.01 | 3/26/2026 4:00:02 PM EST |