Options Chain for CERTARA INC COM (CERT) - $10.77 as of 8/22/2025 3:33:16 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 | 6.50 | 11.00 | 8.75 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 4.00 | 8.50 | 6.25 | 5.91 | 0.00 | 0.00% | 1.25 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 1.50 | 6.00 | 3.75 | % | 0.50 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.35 | 4.00 | 2.18 | 1.20 | 0.00 | 0.00% | 0.22 | 0 | 9 | 3.20 | 0.79 | 0.24 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.35 | +0.10 | +40.00% | 0.03 | 18 | 333 | 0.67 | 0.25 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.68 | -0.21 | 0.24 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.80 | 3.50 | 2.15 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.95 | -0.75 | 0.16 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 1.70 | 6.00 | 3.85 | % | 0.26 | 0 | 0 | 2.47 | -0.93 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 4.20 | 8.50 | 6.35 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 6.60 | 11.00 | 8.80 | % | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |