Options Chain for CERENCE INC COM (CRNC) - $8.54 as of 5/27/2025 4:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.10 | 7.60 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 5.10 | 6.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 4.90 | 5.10 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 3.90 | 4.10 | % | 0 | 0 | 1.34 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 6.00 | 3.00 | 3.20 | % | 0 | 0 | 0.99 | 0.91 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 7.00 | 2.25 | 2.35 | % | 0 | 0 | 0.88 | 0.82 | 0.09 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 8.00 | 1.60 | 1.70 | 1.55 | +0.25 | +19.24% | 20 | 33 | 0.88 | 0.70 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 1.10 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.57 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 1 | 4 | 0.86 | 0.44 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 0.50 | 0.55 | 0.57 | +0.12 | +26.67% | 1 | 12 | 0.85 | 0.33 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.24 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.17 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.10 | 0.25 | % | 0 | 0 | 1.00 | 0.12 | 0.07 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.08 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.05 | 0.10 | % | 0 | 0 | 0.95 | 0.06 | 0.04 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 199 | 0.92 | -0.09 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 47 | 0.90 | -0.18 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 3 | 16 | 0.88 | -0.30 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 1.10 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.43 | 0.13 | -0.01 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 1.75 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.56 | 0.14 | -0.01 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 2.50 | 2.60 | % | 0 | 0 | 0.86 | -0.67 | 0.12 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 3.30 | 3.40 | % | 0 | 0 | 0.84 | -0.76 | 0.11 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 13.00 | 4.10 | 4.30 | % | 0 | 0 | 0.85 | -0.83 | 0.09 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 14.00 | 5.00 | 5.30 | % | 0 | 0 | 0.98 | -0.88 | 0.07 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 6.00 | 6.20 | % | 0 | 0 | 1.08 | -0.92 | 0.05 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 16.00 | 7.00 | 7.20 | % | 0 | 0 | 1.17 | -0.94 | 0.04 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 7.90 | 8.20 | % | 0 | 0 | 1.09 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 18.00 | 8.90 | 9.20 | % | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST |