Options Chain for CERENCE INC COM (CRNC) - $8.44 as of 6/20/2025 3:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 3:59:59 PM EST |
| 2.00 | 5.70 | 7.40 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 4.00 | 6.90 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 4.40 | 6.10 | 10.86 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.98 | 0.01 | 0.00 | 1/10/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 3.50 | 3.90 | 4.13 | 0.00 | 0.00% | 0 | 101 | 0.82 | 0.94 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 6.00 | 2.85 | 3.10 | 2.94 | +0.24 | +8.89% | 2 | 63 | 1.05 | 0.87 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.00 | 1.95 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 105 | 0.94 | 0.77 | 0.09 | -0.01 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 1.40 | 1.80 | 1.65 | +0.20 | +13.80% | 29 | 187 | 0.95 | 0.66 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 1.15 | 1.30 | 1.22 | +0.14 | +12.97% | 676 | 223 | 1.00 | 0.54 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 0.70 | 0.95 | 0.92 | +0.17 | +22.67% | 96 | 499 | 1.01 | 0.44 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 0.50 | 0.95 | 0.65 | +0.15 | +30.00% | 36 | 780 | 1.09 | 0.34 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 0.35 | 0.55 | 0.35 | 0.00 | 0.00% | 8 | 297 | 0.99 | 0.26 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 0.20 | 0.55 | 0.25 | -0.06 | -19.36% | 48 | 232 | 1.05 | 0.20 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.45 | 0.23 | -0.33 | -58.93% | 6 | 246 | 1.08 | 0.15 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 10 | 247 | 1.06 | 0.11 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 229 | 0.94 | 0.08 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 214 | 1.41 | 0.06 | 0.04 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 96 | 1.89 | 0.04 | 0.03 | 0.00 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 58 | 1.96 | 0.03 | 0.02 | 0.00 | 4/3/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 104 | 2.03 | 0.02 | 0.02 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 8 | 2.10 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.16 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 106 | 2.21 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | +0.10 | +200.00% | 1 | 94 | 1.40 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 125 | 2.32 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 68 | 2.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 86 | 2.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/20/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 205 | 2.46 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 25 | 2.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 1.49 | 0.00 | 0.00% | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/20/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 20 | 2.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 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 | 8.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 170 | 3.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 168 | 2.66 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 424 | 1.06 | -0.06 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 214 | 0.99 | -0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.00 | 0.25 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 323 | 0.90 | -0.23 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | -0.08 | -7.41% | 2 | 260 | 1.02 | -0.34 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 1.25 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 347 | 0.93 | -0.46 | 0.12 | -0.01 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 1.90 | 2.25 | 2.34 | 0.00 | 0.00% | 0 | 449 | 0.92 | -0.56 | 0.12 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 2.65 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 248 | 0.95 | -0.66 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 3.60 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 49 | 0.99 | -0.74 | 0.10 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 4.30 | 4.80 | 3.75 | 0.00 | 0.00% | 0 | 111 | 0.92 | -0.80 | 0.08 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 4.40 | 5.70 | 4.55 | 0.00 | 0.00% | 0 | 91 | 1.07 | -0.85 | 0.07 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 6.20 | 6.70 | 5.35 | 0.00 | 0.00% | 0 | 211 | 0.92 | -0.89 | 0.06 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 7.10 | 8.70 | 6.60 | 0.00 | 0.00% | 0 | 49 | 1.38 | -0.92 | 0.04 | 0.00 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 8.10 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 69 | 1.34 | -0.94 | 0.04 | 0.00 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 9.10 | 10.00 | 8.25 | 0.00 | 0.00% | 0 | 22 | 1.54 | -0.96 | 0.03 | 0.00 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 8.70 | 10.90 | 9.15 | 0.00 | 0.00% | 0 | 24 | 1.93 | -0.97 | 0.02 | 0.00 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 11.10 | 12.60 | 7.70 | 0.00 | 0.00% | 0 | 8 | 1.69 | -0.98 | 0.02 | 0.00 | 2/19/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 12.10 | 13.00 | 11.80 | 0.00 | 0.00% | 0 | 28 | 1.62 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 13.10 | 13.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 14.30 | 15.90 | 10.80 | 0.00 | 0.00% | 0 | 6 | 1.74 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 15.10 | 15.90 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 16.10 | 16.90 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 17.10 | 17.90 | 11.50 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 18.10 | 19.90 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/20/2025 3:59:59 PM EST |
| 28.00 | 19.20 | 20.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 20.10 | 21.20 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 21.30 | 22.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/20/2025 3:59:59 PM EST |
| 31.00 | 22.30 | 22.80 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 32.00 | 23.10 | 23.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 24.20 | 24.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 25.00 | 26.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 24.70 | 27.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 25.80 | 28.20 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 26.80 | 28.90 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 38.00 | 29.00 | 30.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 39.00 | 28.90 | 31.40 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |