Options Chain for CERENCE INC COM (CRNC) - $9.32 as of 7/29/2025 3:15:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 9.10 | 8.25 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 5.20 | 8.20 | 6.70 | % | 3.35 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 5.70 | 7.20 | 6.45 | % | 2.15 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 4.60 | 5.20 | 4.90 | % | 1.23 | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 3.70 | 4.10 | 3.90 | % | 0.78 | 0 | 0 | 1.30 | 0.97 | 0.02 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 6.00 | 2.95 | 3.20 | 3.08 | % | 0.51 | 0 | 0 | 0.81 | 0.91 | 0.05 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 2.30 | 2.40 | 2.35 | 2.35 | -0.73 | -23.71% | 0.34 | 1 | 3 | 0.93 | 0.81 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 8.00 | 1.65 | 1.75 | 1.70 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | 0.69 | 0.11 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 9.00 | 1.20 | 1.30 | 1.25 | 1.30 | -0.22 | -14.48% | 0.14 | 5 | 32 | 0.94 | 0.57 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.27 | -23.08% | 0.09 | 32 | 111 | 0.95 | 0.45 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.08 | -10.96% | 0.06 | 1 | 166 | 0.95 | 0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.49 | -0.10 | -16.95% | 0.04 | 4 | 7 | 0.94 | 0.27 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.98 | 0.20 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.15 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 3 | 0.96 | 0.11 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.08 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.06 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.81 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.20 | -0.03 | 0.02 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 6.00 | 0.15 | 0.20 | 0.18 | % | 0.03 | 0 | 0 | 0.96 | -0.09 | 0.05 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.06 | 12 | 16 | 0.94 | -0.19 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 8.00 | 0.75 | 0.80 | 0.78 | 0.70 | +0.10 | +16.67% | 0.10 | 19 | 29 | 0.95 | -0.31 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 9.00 | 1.25 | 1.35 | 1.30 | 1.33 | +0.18 | +15.66% | 0.14 | 20 | 44 | 0.96 | -0.43 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 1.90 | 2.00 | 1.95 | 1.96 | +0.29 | +17.37% | 0.20 | 4 | 6 | 0.97 | -0.55 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 11.00 | 2.60 | 2.75 | 2.68 | % | 0.24 | 0 | 0 | 0.97 | -0.65 | 0.12 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 12.00 | 3.40 | 3.60 | 3.50 | 3.40 | % | 0.29 | 2 | 0 | 0.99 | -0.73 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 13.00 | 4.30 | 4.40 | 4.35 | 3.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | -0.80 | 0.09 | -0.01 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 14.00 | 5.20 | 5.30 | 5.25 | % | 0.38 | 0 | 0 | 1.03 | -0.85 | 0.07 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 6.10 | 6.30 | 6.20 | % | 0.41 | 0 | 0 | 1.11 | -0.89 | 0.06 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 16.00 | 7.00 | 7.40 | 7.20 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.33 | -0.92 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 17.00 | 7.90 | 8.40 | 8.15 | % | 0.48 | 0 | 0 | 1.43 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:58:57 PM EST |