Options Chain for CERENCE INC COM (CRNC) - $8.45 as of 7/27/2026 10:41:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.40 | 7.70 | 6.55 | % | 3.27 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 3.00 | 4.40 | 6.80 | 5.60 | % | 1.87 | 0 | 0 | 5.11 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 4.00 | 3.90 | 5.50 | 4.70 | % | 1.18 | 0 | 0 | 3.33 | 0.97 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 3.10 | 4.50 | 3.80 | % | 0.76 | 0 | 0 | 2.58 | 0.92 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 1.70 | 4.00 | 2.85 | % | 0.48 | 0 | 0 | 2.55 | 0.84 | 0.07 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 7.00 | 1.70 | 2.05 | 1.88 | % | 0.27 | 0 | 0 | 0.94 | 0.74 | 0.10 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 8.00 | 1.25 | 1.50 | 1.38 | 1.72 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.97 | 0.62 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.96 | 0.49 | 0.13 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.07 | -9.10% | 0.07 | 3 | 61 | 0.97 | 0.38 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.96 | 0.29 | 0.11 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.00 | 0.22 | 0.10 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.17 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.13 | 0.07 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.00 | 0.10 | 0.05 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.79 | 0.06 | 0.04 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.11 | 0.04 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.19 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.97 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.97 | -0.03 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.10 | 0.40 | 0.25 | % | 0.05 | 0 | 0 | 1.26 | -0.08 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.25 | 0.40 | 0.33 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 85 | 1.05 | -0.16 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.02 | -0.26 | 0.10 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 8.00 | 0.90 | 1.15 | 1.03 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.97 | -0.38 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 9.00 | 1.50 | 1.70 | 1.60 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.96 | -0.51 | 0.13 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 2.20 | 2.45 | 2.33 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.98 | -0.62 | 0.13 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 11.00 | 3.00 | 3.30 | 3.15 | 2.82 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.01 | -0.71 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 2.55 | 4.90 | 3.73 | 3.64 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.84 | -0.78 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 3.90 | 5.30 | 4.60 | % | 0.35 | 0 | 0 | 1.49 | -0.83 | 0.08 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 14.00 | 4.40 | 6.70 | 5.55 | % | 0.40 | 0 | 0 | 1.96 | -0.87 | 0.07 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 5.40 | 7.70 | 6.55 | % | 0.44 | 0 | 0 | 2.08 | -0.90 | 0.05 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 6.30 | 8.60 | 7.45 | % | 0.47 | 0 | 0 | 2.10 | -0.94 | 0.04 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 17.00 | 7.20 | 9.60 | 8.40 | % | 0.49 | 0 | 0 | 2.20 | -0.96 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 8.20 | 10.60 | 9.40 | % | 0.52 | 0 | 0 | 2.29 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST |