Options Chain for CERENCE INC COM (CRNC) - $9.75 as of 5/22/2026 4:12:58 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 | 7.10 | 9.60 | 8.35 | 6.94 | 0.00 | 0.00% | 2.78 | 0 | 1 | 4.41 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 4.00 | 6.30 | 8.70 | 7.50 | 3.60 | 0.00 | 0.00% | 1.88 | 0 | 5 | 3.51 | 0.97 | 0.01 | 0.00 | 4/2/2026 | 5/22/2026 3:59:52 PM EST |
| 5.00 | 6.00 | 7.60 | 6.80 | 6.40 | +0.30 | +4.92% | 1.36 | 19 | 1 | 2.81 | 0.95 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 6.00 | 4.80 | 6.80 | 5.80 | 6.00 | +3.40 | +130.77% | 0.97 | 1 | 5 | 2.39 | 0.91 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 7.00 | 3.30 | 5.80 | 4.55 | 4.70 | +1.72 | +57.72% | 0.65 | 6 | 37 | 1.96 | 0.86 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 8.00 | 3.60 | 5.10 | 4.35 | 3.90 | +0.35 | +9.86% | 0.54 | 15 | 100 | 1.33 | 0.81 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.00 | 3.00 | 4.70 | 3.85 | 4.10 | +1.79 | +77.49% | 0.43 | 27 | 119 | 1.42 | 0.75 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 10.00 | 2.75 | 3.00 | 2.88 | 2.75 | +1.40 | +103.71% | 0.29 | 12,160 | 238 | 1.10 | 0.69 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.00 | 2.20 | 2.60 | 2.40 | 2.40 | +0.99 | +70.22% | 0.22 | 1,332 | 180 | 1.06 | 0.62 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 1.70 | 2.25 | 1.98 | 2.05 | +1.00 | +95.24% | 0.17 | 1,967 | 373 | 1.04 | 0.56 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 1.45 | 1.85 | 1.65 | 1.50 | +0.60 | +66.67% | 0.13 | 134 | 82 | 1.03 | 0.49 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 1.15 | 1.60 | 1.38 | 1.25 | +0.85 | +212.50% | 0.10 | 26 | 64 | 1.03 | 0.43 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 0.85 | 1.45 | 1.15 | 1.20 | +0.75 | +166.67% | 0.08 | 226 | 79 | 1.06 | 0.38 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 0.70 | 1.15 | 0.93 | 1.02 | +0.59 | +137.21% | 0.06 | 6 | 3 | 1.04 | 0.33 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 0.50 | 1.15 | 0.83 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.08 | 0.29 | 0.06 | -0.01 | 4/2/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 0.35 | 1.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.07 | 0.25 | 0.06 | -0.01 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 0.35 | 0.95 | 0.65 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.09 | 0.22 | 0.05 | -0.01 | 4/2/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 0.35 | 0.85 | 0.60 | 0.53 | +0.24 | +82.76% | 0.03 | 33 | 13 | 1.09 | 0.20 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 0.15 | 0.60 | 0.38 | 0.27 | -0.08 | -22.86% | 0.02 | 48 | 7 | 1.15 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 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 | 3.02 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 224 | 2.40 | -0.03 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.56 | +0.24 | +75.00% | 0.05 | 3 | 196 | 1.61 | -0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 6.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.17 | -36.17% | 0.07 | 5 | 183 | 1.30 | -0.09 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 7.00 | 0.35 | 0.75 | 0.55 | 0.41 | -0.09 | -18.00% | 0.08 | 10 | 105 | 1.13 | -0.14 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 8.00 | 0.50 | 1.05 | 0.78 | 0.72 | -0.13 | -15.30% | 0.10 | 2 | 129 | 1.13 | -0.19 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.00 | 1.05 | 1.45 | 1.25 | 1.30 | -0.15 | -10.35% | 0.14 | 7 | 40 | 1.12 | -0.25 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 10.00 | 1.50 | 1.90 | 1.70 | 1.75 | -0.05 | -2.78% | 0.17 | 59 | 28 | 1.10 | -0.31 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.00 | 2.00 | 2.50 | 2.25 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 56 | 1.10 | -0.38 | 0.06 | -0.01 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 2.60 | 3.10 | 2.85 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.10 | -0.44 | 0.07 | -0.01 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 2.00 | 4.20 | 3.10 | 3.84 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.42 | -0.51 | 0.07 | -0.01 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 3.50 | 4.70 | 4.10 | % | 0.29 | 0 | 10 | 1.02 | -0.57 | 0.07 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 4.20 | 5.60 | 4.90 | % | 0.33 | 0 | 7 | 1.01 | -0.62 | 0.07 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 16.00 | 5.50 | 5.80 | 5.65 | 5.90 | % | 0.35 | 12 | 1 | 1.01 | -0.67 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 17.00 | 5.10 | 7.50 | 6.30 | % | 0.37 | 0 | 0 | 1.53 | -0.71 | 0.06 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 18.00 | 6.20 | 8.30 | 7.25 | % | 0.40 | 0 | 0 | 1.52 | -0.75 | 0.06 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 19.00 | 7.00 | 9.20 | 8.10 | % | 0.43 | 0 | 5 | 1.55 | -0.78 | 0.05 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 8.00 | 9.90 | 8.95 | % | 0.45 | 0 | 0 | 1.47 | -0.80 | 0.05 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 12.80 | 14.90 | 13.85 | % | 0.55 | 0 | 0 | 1.76 | -0.89 | 0.03 | -0.01 | 5/22/2026 3:59:52 PM EST |