Options Chain for CERENCE INC COM (CRNC) - $6.51 as of 3/26/2026 8:40:30 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 | 5.00 | 6.10 | 5.55 | % | 5.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 2.00 | 4.00 | 5.10 | 4.55 | 4.70 | 0.00 | 0.00% | 2.27 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 3.00 | 3.10 | 4.10 | 3.60 | % | 1.20 | 0 | 0 | 2.85 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 4.00 | 2.35 | 3.10 | 2.73 | % | 0.68 | 0 | 0 | 2.02 | 0.91 | 0.06 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 1.60 | 2.25 | 1.93 | % | 0.39 | 0 | 3 | 1.00 | 0.81 | 0.10 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 1.15 | 1.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.98 | 0.68 | 0.14 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 656 | 0.98 | 0.52 | 0.17 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 315 | 1.01 | 0.38 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.02 | +6.67% | 0.03 | 5 | 248 | 0.96 | 0.27 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 203 | 1.00 | 0.20 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.02 | 0.14 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.05 | 0.10 | 0.07 | 0.00 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.15 | 0.07 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 244 | 1.74 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 248 | 1.35 | 0.03 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.00 | 0.02 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 750 | 2.08 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 87 | 2.15 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 105 | 2.14 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 84 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 130 | 3.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 300 | 2.45 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 4.00 | 0.10 | 0.35 | 0.23 | 0.20 | % | 0.06 | 1 | 499 | 1.37 | -0.09 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 5.00 | 0.25 | 0.40 | 0.33 | % | 0.07 | 0 | 344 | 1.09 | -0.19 | 0.10 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.11 | 1 | 443 | 1.01 | -0.32 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 7.00 | 1.10 | 1.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 346 | 1.04 | -0.48 | 0.17 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 8.00 | 1.85 | 2.05 | 1.95 | % | 0.24 | 0 | 398 | 1.07 | -0.62 | 0.16 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 9.00 | 2.65 | 2.85 | 2.75 | 2.80 | +0.22 | +8.53% | 0.31 | 6 | 1,213 | 1.07 | -0.73 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 3.20 | 3.90 | 3.55 | % | 0.35 | 0 | 350 | 1.42 | -0.80 | 0.11 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 11.00 | 4.10 | 4.90 | 4.50 | % | 0.41 | 0 | 154 | 1.59 | -0.86 | 0.09 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 12.00 | 5.00 | 5.90 | 5.45 | % | 0.45 | 0 | 115 | 1.73 | -0.90 | 0.07 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 13.00 | 5.90 | 7.00 | 6.45 | % | 0.50 | 0 | 181 | 1.99 | -0.93 | 0.05 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 14.00 | 6.80 | 8.00 | 7.40 | % | 0.53 | 0 | 171 | 2.12 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 7.80 | 9.00 | 8.40 | % | 0.56 | 0 | 22 | 2.23 | -0.97 | 0.03 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 16.00 | 8.80 | 10.00 | 9.40 | % | 0.59 | 0 | 21 | 2.33 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 9.80 | 11.00 | 10.40 | % | 0.61 | 0 | 3 | 2.42 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 18.00 | 10.80 | 12.00 | 11.40 | % | 0.63 | 0 | 2 | 2.51 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 19.00 | 11.80 | 13.00 | 12.40 | % | 0.65 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 12.80 | 14.00 | 13.40 | % | 0.67 | 0 | 5 | 2.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 17.80 | 19.00 | 18.40 | % | 0.74 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |