Options Chain for CERTARA INC COM (CERT) - $14.15 as of 4/17/2025 8:24:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 13.80 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 5.00 | 6.70 | 11.30 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 7.50 | 4.60 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 27 | 4.30 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 10.00 | 2.10 | 6.20 | 4.37 | 0.00 | 0.00% | 0 | 86 | 2.88 | 0.97 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 12.50 | 0.55 | 4.20 | 1.70 | 0.00 | 0.00% | 0 | 280 | 2.17 | 0.77 | 0.11 | -0.02 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 1.15 | 0.75 | 0.00 | 0.00% | 1 | 460 | 0.66 | 0.43 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 92 | 1.26 | 0.17 | 0.09 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.43 | 0.05 | 0.04 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 4.43 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.45 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 153 | 1.37 | -0.03 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 12.50 | 0.30 | 0.50 | 0.50 | -0.35 | -41.18% | 16 | 152 | 0.69 | -0.23 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 25 | 0.86 | -0.57 | 0.14 | -0.02 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 2.20 | 5.70 | 3.99 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.83 | 0.09 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 4.40 | 8.30 | % | 0 | 0 | 2.62 | -0.95 | 0.04 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 22.50 | 6.80 | 11.00 | % | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 13.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |