Options Chain for CERTARA INC COM (CERT) - $12.99 as of 5/5/2025 2:44:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 5.80 | 10.40 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 3.10 | 8.00 | % | 0 | 0 | 3.98 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 1.80 | 5.20 | 3.50 | % | 10 | 0 | 2.62 | 0.76 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 12.50 | 1.35 | 4.50 | 1.50 | -1.60 | -51.62% | 3 | 4 | 1.71 | 0.58 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.15 | 1.25 | 0.65 | % | 3 | 0 | 0.83 | 0.42 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 17.50 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.30 | 0.06 | -0.02 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.87 | 0.20 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 4.08 | 0.14 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.10 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 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 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 6.21 | -0.09 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 4.70 | % | 0 | 0 | 2.93 | -0.24 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 0.60 | 4.80 | % | 0 | 0 | 1.55 | -0.42 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 1.15 | 3.90 | % | 0 | 0 | 1.27 | -0.58 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 2.65 | 7.00 | % | 0 | 0 | 1.96 | -0.70 | 0.06 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 6.00 | 9.50 | % | 0 | 0 | 2.22 | -0.80 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 8.30 | 12.00 | % | 0 | 0 | 2.44 | -0.86 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 10.00 | 14.50 | % | 0 | 0 | 2.63 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST |