Options Chain for CERENCE INC COM (CRNC) - $8.51 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.10 | 14.63 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 5.60 | 7.10 | 5.65 | 0.00 | 0.00% | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 4.90 | 5.00 | 8.66 | 0.00 | 0.00% | 0 | 135 | 2.14 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 3.90 | 4.10 | 8.70 | 0.00 | 0.00% | 0 | 203 | 1.56 | 0.97 | 0.02 | 0.00 | 1/27/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 2.95 | 3.20 | 3.04 | -1.66 | -35.32% | 1 | 77 | 1.49 | 0.91 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 2.30 | 2.40 | 3.87 | 0.00 | 0.00% | 0 | 37 | 1.08 | 0.82 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.65 | 1.75 | 1.68 | -1.82 | -52.00% | 1 | 258 | 1.08 | 0.70 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.15 | 1.25 | 1.23 | -0.42 | -25.46% | 30 | 234 | 1.06 | 0.57 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | -0.40 | -32.00% | 4 | 106 | 1.07 | 0.45 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.55 | 0.65 | 0.54 | -0.33 | -37.94% | 5 | 377 | 1.07 | 0.35 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.40 | 0.45 | 0.40 | -0.33 | -45.21% | 32 | 231 | 1.11 | 0.27 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.25 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 170 | 1.15 | 0.20 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.15 | 0.25 | 0.21 | -0.16 | -43.25% | 21 | 151 | 1.21 | 0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 174 | 1.09 | 0.12 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.13 | -0.32 | -71.12% | 1 | 478 | 1.35 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 467 | 1.27 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 1 | 901 | 1.14 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | -0.24 | -75.00% | 5 | 137 | 1.42 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 47 | 1.89 | 0.02 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 653 | 1.64 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 81 | 2.08 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 66 | 2.15 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 55 | 2.20 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 197 | 2.04 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 241 | 2.09 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 68 | 2.29 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 64 | 2.33 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 43 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | -0.40 | -80.00% | 1 | 454 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 41 | 2.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 34 | 2.61 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.64 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 28 | 2.70 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.45 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3,827 | 3.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 607 | 2.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 209 | 3.75 | -0.03 | 0.02 | 0.00 | 1/17/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 1 | 469 | 1.14 | -0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 445 | 1.11 | -0.18 | 0.08 | -0.01 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.70 | 0.80 | 0.78 | +0.38 | +95.00% | 25 | 288 | 1.08 | -0.30 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.20 | 1.30 | 1.20 | +0.25 | +26.32% | 30 | 348 | 1.07 | -0.43 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.85 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 634 | 1.07 | -0.55 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.60 | 2.70 | 2.60 | +0.97 | +59.51% | 5 | 463 | 1.07 | -0.65 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 3.40 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 234 | 2.30 | -0.73 | 0.11 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 4.30 | 4.40 | 4.35 | +1.11 | +34.26% | 4 | 123 | 1.10 | -0.80 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 5.20 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 116 | 1.08 | -0.85 | 0.07 | -0.01 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 6.10 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 102 | 1.28 | -0.88 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 7.10 | 7.20 | 6.37 | 0.00 | 0.00% | 0 | 235 | 2.35 | -0.92 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 8.10 | 8.20 | 8.25 | +1.65 | +25.00% | 1 | 68 | 1.48 | -0.93 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 9.00 | 9.20 | 7.53 | 0.00 | 0.00% | 0 | 50 | 1.72 | -0.95 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 9.90 | 10.20 | 6.70 | 0.00 | 0.00% | 0 | 39 | 2.75 | -0.97 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 11.00 | 11.20 | 5.50 | 0.00 | 0.00% | 0 | 122 | 1.73 | -0.98 | 0.02 | 0.00 | 2/10/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 11.90 | 12.20 | 6.70 | 0.00 | 0.00% | 0 | 23 | 1.95 | -0.98 | 0.02 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 11.80 | 14.40 | 7.30 | 0.00 | 0.00% | 0 | 20 | 3.08 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 14.00 | 14.30 | 7.70 | 0.00 | 0.00% | 0 | 38 | 1.93 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 14.90 | 15.20 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 15.90 | 16.20 | 11.15 | 0.00 | 0.00% | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 17.00 | 17.20 | 11.20 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 18.00 | 18.20 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 18.90 | 19.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 19.90 | 20.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 20.90 | 21.30 | 13.75 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 22.00 | 22.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 22.90 | 23.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 23.90 | 24.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 24.90 | 25.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 34.00 | 25.90 | 27.40 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 26.40 | 28.40 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 27.00 | 28.40 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 28.90 | 29.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 38.00 | 28.80 | 30.30 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 29.80 | 31.70 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |