Options Chain for CERTARA INC COM (CERT) - $12.93 as of 10/8/2025 3:52:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 13.00 | 10.55 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 5.00 | 5.60 | 10.50 | 8.05 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 7.50 | 3.10 | 8.00 | 5.55 | % | 0.74 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 10.00 | 1.10 | 5.50 | 3.30 | 2.20 | 0.00 | 0.00% | 0.33 | 0 | 6 | 5.60 | 0.91 | 0.06 | -0.02 | 9/29/2025 | 10/8/2025 2:59:04 PM EST |
| 12.50 | 0.50 | 2.00 | 1.25 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 211 | 1.28 | 0.60 | 0.15 | -0.06 | 10/2/2025 | 10/8/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.25 | 0.13 | -0.05 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.81 | 0.08 | 0.06 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 8.39 | 0.02 | 0.02 | -0.01 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 6.25 | -0.09 | 0.06 | -0.02 | 9/29/2025 | 10/8/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 3.94 | -0.40 | 0.15 | -0.06 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 15.00 | 1.05 | 4.90 | 2.98 | % | 0.20 | 0 | 0 | 4.39 | -0.75 | 0.13 | -0.05 | 10/8/2025 2:59:04 PM EST | |||
| 17.50 | 2.30 | 6.90 | 4.60 | % | 0.26 | 0 | 0 | 4.54 | -0.92 | 0.06 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 20.00 | 4.80 | 9.20 | 7.00 | % | 0.35 | 0 | 0 | 4.89 | -0.98 | 0.02 | -0.01 | 10/8/2025 2:59:04 PM EST |