Options Chain for CERENCE INC COM (CRNC) - $9.65 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.60 | 14.63 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:59 PM EST |
| 2.00 | 7.90 | 9.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 3.00 | 7.00 | 7.50 | 6.63 | 0.00 | 0.00% | 0 | 144 | 5.18 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 6.00 | 6.20 | 6.10 | -2.60 | -29.89% | 2 | 203 | 4.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 5.00 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 99 | 3.64 | 0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 3.70 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 40 | 2.87 | 0.97 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 3.10 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 269 | 2.22 | 0.92 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 2.25 | 2.40 | 2.43 | +0.20 | +8.97% | 7 | 308 | 1.54 | 0.83 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 1.55 | 1.65 | 1.75 | +0.28 | +19.05% | 22 | 379 | 1.48 | 0.71 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.05 | 1.15 | 1.20 | +0.25 | +26.32% | 63 | 770 | 1.54 | 0.56 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.65 | 0.75 | 0.74 | -0.01 | -1.34% | 515 | 332 | 1.52 | 0.42 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 25 | 194 | 1.54 | 0.29 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 0.35 | 0.20 | -0.04 | -16.67% | 1 | 260 | 1.58 | 0.20 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 2,234 | 524 | 1.56 | 0.13 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 760 | 1.52 | 0.08 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 468 | 1.68 | 0.05 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 910 | 3.29 | 0.03 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 131 | 2.00 | 0.02 | 0.02 | -0.01 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 47 | 2.48 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 625 | 2.00 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 81 | 3.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 66 | 4.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 55 | 4.26 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 202 | 4.39 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 242 | 4.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 68 | 4.33 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 64 | 4.73 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 8 | 4.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 43 | 4.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 455 | 3.23 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 41 | 5.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 34 | 5.20 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 5.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 5.37 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 160 | 5.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 18 | 5.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 28 | 5.59 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3,827 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 579 | 8.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 209 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 449 | 5.23 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 764 | 2.59 | -0.03 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 8 | 297 | 1.68 | -0.08 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 10 | 387 | 1.52 | -0.17 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.50 | 0.55 | 0.70 | +0.10 | +16.67% | 7 | 713 | 1.47 | -0.29 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.00 | 1.10 | 0.95 | -0.20 | -17.40% | 19 | 433 | 1.53 | -0.44 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 1.60 | 1.70 | 1.65 | -0.10 | -5.72% | 3 | 247 | 1.54 | -0.58 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 2.25 | 2.45 | 5.00 | 0.00 | 0.00% | 0 | 129 | 1.49 | -0.71 | 0.13 | -0.04 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 3.10 | 4.40 | 3.15 | -2.95 | -48.37% | 1 | 116 | 2.70 | -0.80 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 4.00 | 4.20 | 4.00 | -3.10 | -43.67% | 3 | 102 | 1.54 | -0.87 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 4.90 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 228 | 1.87 | -0.92 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 5.90 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 43 | 2.07 | -0.95 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 6.80 | 8.10 | 7.53 | 0.00 | 0.00% | 0 | 35 | 2.26 | -0.97 | 0.03 | -0.01 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 7.80 | 8.20 | 7.95 | -0.05 | -0.63% | 1 | 36 | 2.43 | -0.98 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 8.80 | 9.30 | 11.10 | 0.00 | 0.00% | 0 | 14 | 2.59 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 9.80 | 11.50 | 6.70 | 0.00 | 0.00% | 0 | 23 | 2.73 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 10.40 | 11.60 | 7.30 | 0.00 | 0.00% | 0 | 19 | 2.87 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 11.70 | 12.10 | 12.00 | 0.00 | 0.00% | 0 | 40 | 3.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 12.80 | 13.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 13.70 | 14.10 | 11.15 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 14.80 | 15.10 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 15.80 | 16.10 | 16.00 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 16.80 | 17.20 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 17.80 | 18.10 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 18.70 | 19.10 | 13.75 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 19.80 | 20.40 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 20.70 | 21.10 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 21.70 | 22.20 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 22.80 | 23.10 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 34.00 | 23.80 | 24.20 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 24.80 | 25.20 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 36.00 | 25.70 | 27.30 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 26.80 | 27.60 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 38.00 | 27.80 | 28.90 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 39.00 | 28.80 | 30.00 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |