Options Chain for CERTARA INC COM (CERT) - $15.84 as of 4/26/2024 8:56:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 5.00 | 10.70 | 13.50 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 7.50 | 8.20 | 11.00 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 10.00 | 5.80 | 8.50 | 8.55 | 0.00 | 0.00% | 0 | 19 | 3.87 | 0.98 | 0.01 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 12.50 | 3.40 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 21 | 2.77 | 0.88 | 0.05 | -0.02 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 15.00 | 1.55 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 38 | 1.61 | 0.68 | 0.09 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 17.50 | 0.50 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.44 | 0.10 | -0.04 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.76 | 0.24 | 0.08 | -0.03 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.12 | 0.05 | -0.02 | 4/1/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.06 | 0.03 | -0.01 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/25/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 2 | 3.65 | -0.02 | 0.01 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 18 | 1.53 | -0.12 | 0.05 | -0.02 | 4/25/2024 3:59:59 PM EST | |||
| 15.00 | 0.15 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.32 | 0.09 | -0.03 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 17.50 | 1.25 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 30 | 0.93 | -0.56 | 0.10 | -0.04 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 3.20 | 6.00 | 2.99 | 0.00 | 0.00% | 0 | 4 | 2.22 | -0.76 | 0.08 | -0.03 | 3/21/2024 | 4/25/2024 3:59:59 PM EST |
| 22.50 | 5.60 | 8.50 | 4.67 | 0.00 | 0.00% | 0 | 1 | 2.59 | -0.88 | 0.05 | -0.02 | 3/21/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 8.10 | 11.00 | % | 0 | 0 | 2.89 | -0.94 | 0.03 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 13.10 | 16.00 | % | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 18.10 | 21.00 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |