Options Chain for CERTARA INC COM (CERT) - $10.12 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 4.30 | 6.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 1.85 | 4.70 | % | 0 | 0 | 4.32 | 0.93 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.52 | 0.20 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.14 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 4 | 6.92 | 0.02 | 0.03 | 0.00 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 7.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 3.14 | -0.07 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.26 | -0.48 | 0.20 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 1.85 | 4.30 | % | 0 | 0 | 2.77 | -0.86 | 0.12 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 4.30 | 7.20 | % | 0 | 0 | 3.78 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 7.00 | 9.60 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 9.40 | 12.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 11.60 | 14.70 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 14.10 | 17.20 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |