Options Chain for CERENCE INC COM (CRNC) - $8.06 as of 4/24/2026 6:21:10 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 | 7.00 | 8.20 | 7.60 | % | 7.60 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 2.00 | 6.10 | 7.20 | 6.65 | % | 3.33 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 3.00 | 5.10 | 6.00 | 5.55 | % | 1.85 | 0 | 0 | 2.36 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 4.00 | 4.10 | 5.10 | 4.60 | % | 1.15 | 0 | 0 | 2.00 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 5.00 | 3.30 | 4.10 | 3.70 | % | 0.74 | 0 | 0 | 1.53 | 0.93 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 6.00 | 2.65 | 3.30 | 2.98 | 3.00 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.39 | 0.86 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 7.00 | 2.15 | 2.50 | 2.33 | % | 0.33 | 0 | 0 | 1.01 | 0.78 | 0.08 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 8.00 | 1.55 | 1.80 | 1.68 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.96 | 0.67 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 9.00 | 1.10 | 1.35 | 1.23 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | 0.55 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 10.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.95 | 0.44 | 0.12 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 11.00 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.99 | 0.34 | 0.11 | -0.01 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | % | 0.04 | 0 | 0 | 0.98 | 0.27 | 0.10 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.03 | 0.20 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.16 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 1.06 | 0.12 | 0.06 | -0.01 | 4/24/2026 3:59:54 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 | 5.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.73 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.09 | -0.03 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | % | 0.04 | 0 | 0 | 1.22 | -0.07 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.08 | +29.63% | 0.05 | 2 | 4 | 1.05 | -0.14 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.01 | -0.22 | 0.08 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 8.00 | 0.75 | 1.05 | 0.90 | 0.89 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.98 | -0.33 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 9.00 | 1.30 | 1.60 | 1.45 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.99 | -0.45 | 0.12 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 10.00 | 1.95 | 2.25 | 2.10 | % | 0.21 | 0 | 0 | 0.99 | -0.56 | 0.12 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 11.00 | 2.70 | 3.00 | 2.85 | % | 0.26 | 0 | 0 | 0.99 | -0.66 | 0.11 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 12.00 | 3.60 | 3.80 | 3.70 | % | 0.31 | 0 | 0 | 1.03 | -0.73 | 0.10 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 13.00 | 4.30 | 4.90 | 4.60 | % | 0.35 | 0 | 0 | 1.01 | -0.80 | 0.08 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 14.00 | 5.20 | 5.70 | 5.45 | % | 0.39 | 0 | 0 | 1.27 | -0.84 | 0.07 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 15.00 | 6.00 | 6.80 | 6.40 | % | 0.43 | 0 | 0 | 1.47 | -0.88 | 0.06 | -0.01 | 4/24/2026 3:59:54 PM EST |