Options Chain for CERENCE INC COM (CRNC) - $11.04 as of 6/9/2026 7:31:08 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 | 8.20 | 9.30 | 8.75 | 8.98 | -0.45 | -4.78% | 8.75 | 9 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 2.00 | 7.40 | 8.30 | 7.85 | 7.98 | -0.47 | -5.57% | 3.92 | 5 | 1 | 9.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 3.00 | 6.40 | 7.30 | 6.85 | % | 2.28 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 4.00 | 4.70 | 7.00 | 5.85 | 7.80 | 0.00 | 0.00% | 1.46 | 0 | 5 | 8.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 5.00 | 4.30 | 5.90 | 5.10 | 6.80 | 0.00 | 0.00% | 1.02 | 0 | 5 | 6.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 6.00 | 3.40 | 4.90 | 4.15 | 6.46 | 0.00 | 0.00% | 0.69 | 0 | 9 | 5.11 | 1.00 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 7.00 | 2.40 | 4.10 | 3.25 | 4.75 | 0.00 | 0.00% | 0.46 | 0 | 120 | 4.54 | 0.97 | 0.04 | -0.01 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 8.00 | 1.50 | 3.40 | 2.45 | 2.50 | -2.10 | -45.66% | 0.31 | 2 | 39 | 4.17 | 0.87 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 9.00 | 1.00 | 1.50 | 1.25 | 1.10 | -2.80 | -71.80% | 0.14 | 2 | 24 | 1.17 | 0.73 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.50 | -1.04 | -67.54% | 0.07 | 28 | 1,030 | 1.14 | 0.50 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.60 | -70.59% | 0.02 | 6 | 421 | 1.02 | 0.27 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.37 | -82.23% | 0.01 | 5 | 2,408 | 1.13 | 0.14 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.01 | 28 | 1,717 | 1.48 | 0.07 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 143 | 1.98 | 0.02 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.13 | +0.02 | +18.19% | 0.02 | 5 | 562 | 1.52 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 59 | 1.97 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.92 | -0.03 | 0.04 | -0.01 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.22 | -0.13 | 0.10 | -0.02 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 131 | 1.14 | -0.27 | 0.18 | -0.03 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.72 | +0.42 | +140.00% | 0.07 | 12 | 135 | 1.02 | -0.50 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 11.00 | 1.25 | 1.35 | 1.30 | 1.40 | +0.80 | +133.34% | 0.12 | 4 | 90 | 0.88 | -0.73 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 12.00 | 1.85 | 2.70 | 2.28 | 1.74 | +0.54 | +45.00% | 0.19 | 3 | 131 | 2.12 | -0.86 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 13.00 | 2.60 | 3.70 | 3.15 | 2.58 | +1.34 | +108.07% | 0.24 | 5 | 20 | 2.50 | -0.94 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 14.00 | 3.80 | 4.70 | 4.25 | 4.23 | +2.23 | +111.50% | 0.30 | 2 | 4 | 2.82 | -0.98 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 15.00 | 4.00 | 5.70 | 4.85 | % | 0.32 | 0 | 0 | 3.10 | -0.99 | 0.02 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 16.00 | 5.00 | 6.70 | 5.85 | % | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 17.00 | 6.00 | 7.70 | 6.85 | % | 0.40 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 18.00 | 7.10 | 8.70 | 7.90 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 19.00 | 8.10 | 9.70 | 8.90 | % | 0.47 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 20.00 | 9.10 | 10.70 | 9.90 | % | 0.49 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 21.00 | 10.10 | 11.70 | 10.90 | % | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 22.00 | 11.10 | 12.70 | 11.90 | % | 0.54 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 23.00 | 12.10 | 13.70 | 12.90 | % | 0.56 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 24.00 | 13.10 | 14.70 | 13.90 | % | 0.58 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 25.00 | 14.10 | 15.70 | 14.90 | % | 0.60 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 26.00 | 15.00 | 16.70 | 15.85 | % | 0.61 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST |