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 | 8.00 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 7.00 | 9.40 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 6.00 | 8.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 6.00 | 7.10 | % | 0 | 0 | 3.59 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 5.00 | 6.10 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.43 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 4.10 | 5.00 | % | 0 | 0 | 1.80 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 3.30 | 3.50 | % | 0 | 0 | 1.11 | 0.87 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 2.60 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.79 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 2.00 | 2.10 | 2.00 | -0.07 | -3.39% | 5 | 14 | 1.07 | 0.69 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.55 | 1.60 | 1.70 | +0.15 | +9.68% | 11 | 102 | 1.08 | 0.59 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 1.15 | 1.25 | 1.30 | +0.19 | +17.12% | 31 | 2 | 1.08 | 0.49 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.85 | 1.70 | 0.95 | +0.27 | +39.71% | 17 | 39 | 1.08 | 0.40 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.60 | 0.70 | 0.72 | +0.02 | +2.86% | 15 | 30 | 1.07 | 0.32 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.45 | 0.55 | 0.37 | -0.13 | -26.00% | 1 | 67 | 1.08 | 0.25 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 116 | 1.09 | 0.20 | 0.07 | -0.01 | 5/2/2025 | 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 | 9.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.07 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 54 | 1.10 | -0.13 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.55 | 0.60 | 0.53 | -0.27 | -33.75% | 21 | 33 | 1.09 | -0.21 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.95 | 1.00 | 0.95 | 0.00 | 0.00% | 22 | 10 | 1.09 | -0.31 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.45 | 2.55 | 1.55 | 0.00 | 0.00% | 0 | 9 | 1.46 | -0.41 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.05 | 2.45 | 2.15 | % | 1 | 0 | 1.25 | -0.51 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 12.00 | 2.75 | 2.80 | % | 0 | 0 | 1.08 | -0.60 | 0.10 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 3.40 | 3.60 | % | 0 | 0 | 1.04 | -0.68 | 0.09 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 4.30 | 4.50 | % | 0 | 0 | 1.10 | -0.75 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 5.20 | 6.50 | % | 0 | 0 | 1.08 | -0.80 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST |