Options Chain for CERTARA INC COM (CERT) - $11.33 as of 7/4/2025 12:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 11.00 | 8.80 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 5.00 | 4.10 | 8.50 | 6.30 | % | 1.26 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 1.65 | 6.50 | 4.08 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.24 | 0.96 | 0.03 | -0.01 | 6/17/2025 | 7/3/2025 12:59:05 PM EST |
| 10.00 | 0.80 | 2.85 | 1.83 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.56 | 0.74 | 0.13 | -0.03 | 6/27/2025 | 7/3/2025 12:59:05 PM EST |
| 12.50 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.98 | 0.35 | 0.16 | -0.03 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.57 | 0.00 | 0.00% | 0.16 | 0 | 2 | 6.75 | 0.12 | 0.08 | -0.02 | 5/28/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.26 | 0.03 | 0.03 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.66 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 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 | 7/3/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.08 | -0.04 | 0.03 | -0.01 | 6/11/2025 | 7/3/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 113 | 1.80 | -0.26 | 0.13 | -0.03 | 6/26/2025 | 7/3/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 4.33 | -0.65 | 0.16 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 15.00 | 1.50 | 6.00 | 3.75 | % | 0.25 | 0 | 0 | 3.71 | -0.88 | 0.08 | -0.02 | 7/3/2025 12:59:05 PM EST | |||
| 17.50 | 4.00 | 8.40 | 6.20 | % | 0.35 | 0 | 0 | 4.14 | -0.97 | 0.03 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 20.00 | 6.50 | 10.90 | 8.70 | % | 0.43 | 0 | 0 | 4.57 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 22.50 | 9.00 | 13.40 | 11.20 | % | 0.50 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |