Options Chain for CERTARA INC COM (CERT) - $9.16 as of 11/28/2025 8:52:25 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 | 4.10 | 9.00 | 6.55 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 5.00 | 1.70 | 6.50 | 4.10 | 3.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 7.07 | 0.96 | 0.02 | -0.01 | 11/13/2025 | 11/28/2025 1:00:01 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.48 | 0.77 | 0.09 | -0.03 | 11/11/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | 0.48 | 0.12 | -0.03 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.83 | 0.26 | 0.09 | -0.03 | 11/11/2025 | 11/28/2025 1:00:01 PM EST |
| 15.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.73 | 0.13 | 0.06 | -0.02 | 11/18/2025 | 11/28/2025 1:00:01 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.85 | 0.06 | 0.03 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.23 | 0.03 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 22.50 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 6.13 | 0.01 | 0.01 | 0.00 | 11/28/2025 1:00:01 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 | 11/28/2025 1:00:01 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.51 | -0.04 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.19 | -0.23 | 0.09 | -0.03 | 11/18/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.25 | 0 | 28 | 5.16 | -0.52 | 0.12 | -0.03 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 12.50 | 1.05 | 5.90 | 3.48 | 4.26 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.02 | -0.74 | 0.09 | -0.03 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 15.00 | 3.50 | 8.30 | 5.90 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.43 | -0.87 | 0.06 | -0.02 | 11/13/2025 | 11/28/2025 1:00:01 PM EST |
| 17.50 | 6.00 | 10.80 | 8.40 | % | 0.48 | 0 | 0 | 4.84 | -0.94 | 0.03 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 8.50 | 13.30 | 10.90 | % | 0.55 | 0 | 0 | 5.18 | -0.97 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 22.50 | 11.00 | 15.90 | 13.45 | % | 0.60 | 0 | 0 | 5.58 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST |