Options Chain for CERTARA INC COM (CERT) - $11.98 as of 5/12/2025 2:44:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 12.00 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:47 PM EST |
| 5.00 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 7.50 | 2.50 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 101 | 3.63 | 0.99 | 0.03 | 0.00 | 5/9/2025 | 5/12/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.35 | 0.30 | -0.05 | -14.29% | 6 | 268 | 0.88 | 0.38 | 0.37 | -0.05 | 5/12/2025 | 5/12/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.15 | 0.06 | -0.09 | -60.00% | 2 | 531 | 1.31 | 0.01 | 0.02 | 0.00 | 5/12/2025 | 5/12/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 94 | 4.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 9 | 3.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 153 | 4.48 | -0.01 | 0.03 | 0.00 | 5/2/2025 | 5/12/2025 3:59:47 PM EST |
| 12.50 | 0.45 | 0.80 | 0.60 | -0.40 | -40.00% | 3 | 155 | 0.85 | -0.62 | 0.37 | -0.05 | 5/12/2025 | 5/12/2025 3:59:47 PM EST |
| 15.00 | 0.60 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 16 | 4.70 | -0.99 | 0.02 | 0.00 | 5/9/2025 | 5/12/2025 3:59:47 PM EST |
| 17.50 | 3.00 | 7.50 | 4.11 | 0.00 | 0.00% | 0 | 2 | 7.20 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:47 PM EST |
| 20.00 | 5.50 | 10.00 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 22.50 | 8.00 | 12.50 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 25.00 | 10.50 | 15.00 | % | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST |