Options Chain for CERENCE INC COM (CRNC) - $10.71 as of 7/5/2026 8:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 9.70 | 8.50 | 6.94 | 0.00 | 0.00% | 2.83 | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:01 PM EST |
| 4.00 | 6.00 | 7.20 | 6.60 | 6.81 | +0.81 | +13.50% | 1.65 | 3 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 5.00 | 5.70 | 7.30 | 6.50 | 4.91 | 0.00 | 0.00% | 1.30 | 0 | 15 | 3.67 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 4.40 | 6.50 | 5.45 | 6.00 | 0.00 | 0.00% | 0.91 | 0 | 5 | 3.24 | 0.96 | 0.02 | 0.00 | 5/22/2026 | 7/2/2026 4:00:01 PM EST |
| 7.00 | 3.50 | 5.30 | 4.40 | 5.00 | 0.00 | 0.00% | 0.63 | 0 | 137 | 2.48 | 0.91 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 2.75 | 4.50 | 3.63 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 47 | 1.29 | 0.84 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 2.25 | 3.60 | 2.93 | 3.03 | 0.00 | 0.00% | 0.33 | 0 | 126 | 1.34 | 0.75 | 0.08 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 1.50 | 2.05 | 1.78 | 1.95 | -0.58 | -22.93% | 0.18 | 18 | 6,823 | 0.90 | 0.65 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 1.15 | 1.55 | 1.35 | 1.49 | -0.61 | -29.05% | 0.12 | 10 | 1,629 | 0.92 | 0.54 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 0.80 | 1.15 | 0.98 | 1.20 | -0.35 | -22.59% | 0.08 | 36 | 1,321 | 0.97 | 0.43 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 0.50 | 0.90 | 0.70 | 0.81 | -0.54 | -40.00% | 0.05 | 61 | 336 | 0.90 | 0.34 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.98 | 0.27 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.65 | -0.20 | -23.53% | 0.03 | 4 | 320 | 0.91 | 0.21 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.97 | 0.17 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.32 | -0.08 | -20.00% | 0.01 | 5 | 356 | 0.89 | 0.15 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.18 | -45.00% | 0.01 | 10 | 32 | 1.02 | 0.11 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.08 | -26.67% | 0.01 | 3 | 36 | 1.01 | 0.10 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.69 | 0.05 | 0.03 | 0.00 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.76 | 0.04 | 0.02 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.83 | 0.03 | 0.02 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.90 | 0.02 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.02 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 224 | 3.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 196 | 2.54 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 191 | 2.06 | -0.04 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 149 | 1.18 | -0.09 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.99 | -0.16 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.30 | 0.95 | 0.63 | 0.74 | +0.20 | +37.04% | 0.07 | 2 | 67 | 0.90 | -0.25 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 2.15 | 1.10 | 1.10 | +0.25 | +29.42% | 0.11 | 1 | 202 | 0.93 | -0.35 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.55 | 2.70 | 1.63 | 1.87 | 0.00 | 0.00% | 0.15 | 0 | 176 | 0.95 | -0.46 | 0.11 | -0.01 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 2.20 | 2.40 | 2.30 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.96 | -0.57 | 0.11 | -0.01 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 2.65 | 3.10 | 2.88 | 2.70 | +0.20 | +8.00% | 0.22 | 12 | 25 | 0.86 | -0.66 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 3.70 | 4.20 | 3.95 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.06 | -0.73 | 0.09 | -0.01 | 6/2/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 4.00 | 4.80 | 4.40 | % | 0.29 | 0 | 7 | 1.08 | -0.79 | 0.08 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 5.40 | 5.70 | 5.55 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.96 | -0.83 | 0.07 | -0.01 | 6/12/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 5.20 | 6.60 | 5.90 | % | 0.35 | 0 | 0 | 1.12 | -0.85 | 0.06 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 6.10 | 7.90 | 7.00 | % | 0.39 | 0 | 0 | 1.47 | -0.89 | 0.05 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 19.00 | 6.90 | 8.50 | 7.70 | % | 0.41 | 0 | 5 | 1.18 | -0.90 | 0.04 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 7.90 | 9.50 | 8.70 | % | 0.43 | 0 | 0 | 1.25 | -0.95 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 21.00 | 8.80 | 10.70 | 9.75 | % | 0.46 | 0 | 0 | 1.53 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.00 | 9.50 | 11.90 | 10.70 | % | 0.49 | 0 | 0 | 1.78 | -0.97 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 23.00 | 10.50 | 12.90 | 11.70 | % | 0.51 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 24.00 | 11.40 | 13.70 | 12.55 | 13.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.73 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 12.50 | 14.70 | 13.60 | % | 0.54 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 26.00 | 13.50 | 15.70 | 14.60 | % | 0.56 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST |