Options Chain for CERTARA INC COM (CERT) - $9.88 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 2.55 | 7.00 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 3.88 | 0.93 | 0.06 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.43 | 0.25 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.40 | 0.86 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.06 | 0.09 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 2.54 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 2.47 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.75 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | -0.07 | 0.06 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.57 | 0.25 | -0.01 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.55 | 4.90 | 1.95 | 0.00 | 0.00% | 0 | 20 | 2.74 | -0.94 | 0.09 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 3.00 | 7.50 | % | 0 | 0 | 3.30 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 5.60 | 10.00 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 8.00 | 12.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 10.50 | 15.00 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |