Options Chain for CERTARA INC COM (CERT) - $11.40 as of 7/8/2025 8:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 11.00 | 8.75 | 9.48 | 0.00 | 0.00% | 3.50 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:46 PM EST |
| 5.00 | 4.20 | 8.50 | 6.35 | % | 1.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 7.50 | 2.80 | 5.60 | 4.20 | 3.77 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.93 | 0.94 | 0.04 | -0.01 | 7/3/2025 | 7/8/2025 3:59:46 PM EST |
| 10.00 | 1.60 | 2.65 | 2.13 | 2.50 | +1.60 | +177.78% | 0.21 | 2 | 107 | 0.90 | 0.74 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 12.50 | 0.40 | 1.00 | 0.70 | 0.68 | -0.02 | -2.86% | 0.06 | 1 | 1,658 | 0.71 | 0.42 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.76 | 0.17 | 0.08 | -0.01 | 7/3/2025 | 7/8/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.04 | -1.06 | -96.37% | 0.14 | 6 | 38 | 7.66 | 0.05 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.96 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 7/8/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/8/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 3.70 | 1.85 | % | 0.37 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 1.66 | -0.06 | 0.04 | -0.01 | 7/8/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 132 | 1.05 | -0.26 | 0.12 | -0.01 | 6/27/2025 | 7/8/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.17 | 0 | 23 | 2.62 | -0.58 | 0.13 | -0.01 | 6/30/2025 | 7/8/2025 3:59:46 PM EST |
| 15.00 | 1.85 | 5.90 | 3.88 | 3.83 | 0.00 | 0.00% | 0.26 | 0 | 63 | 1.75 | -0.83 | 0.08 | -0.01 | 6/17/2025 | 7/8/2025 3:59:46 PM EST |
| 17.50 | 4.40 | 8.20 | 6.30 | % | 0.36 | 0 | 0 | 3.47 | -0.95 | 0.03 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 20.00 | 7.60 | 11.00 | 9.30 | % | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 22.50 | 9.90 | 13.50 | 11.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST | |||
| 25.00 | 12.10 | 16.00 | 14.05 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:46 PM EST |