Options Chain for CERENCE INC COM (CRNC) - $8.99 as of 8/17/2026 1:30:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.10 | 6.40 | 5.75 | 6.94 | 0.00 | 0.00% | 1.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 4:00:04 PM EST |
| 4.00 | 4.20 | 5.50 | 4.85 | 4.47 | -2.34 | -34.37% | 1.21 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 5.00 | 3.20 | 4.50 | 3.85 | 3.68 | 0.00 | 0.00% | 0.77 | 0 | 18 | 8.56 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.00 | 2.30 | 3.50 | 2.90 | 2.43 | 0.00 | 0.00% | 0.48 | 0 | 5 | 6.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 7.00 | 1.10 | 2.00 | 1.55 | 1.45 | +0.10 | +7.41% | 0.22 | 10 | 85 | 3.18 | 0.99 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 8.00 | 0.45 | 1.30 | 0.88 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 134 | 2.85 | 0.80 | 0.38 | -0.03 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.25 | -71.43% | 0.01 | 63 | 238 | 0.80 | 0.27 | 0.51 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 57 | 5,272 | 1.13 | 0.03 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,252 | 1.91 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 2.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 404 | 6.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 342 | 7.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 22 | 7.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 8.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/17/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 314 | 4.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 231 | 3.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 212 | 3.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.46 | -0.01 | 0.03 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 65 | 323 | 0.75 | -0.20 | 0.38 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 9.00 | 0.30 | 0.90 | 0.60 | 0.60 | +0.25 | +71.43% | 0.07 | 19 | 124 | 1.83 | -0.73 | 0.51 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.00 | 1.10 | 1.75 | 1.43 | 1.59 | 0.00 | 0.00% | 0.14 | 0 | 351 | 2.24 | -0.97 | 0.11 | -0.01 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 11.00 | 1.85 | 2.85 | 2.35 | 2.24 | 0.00 | 0.00% | 0.21 | 0 | 158 | 3.22 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 12.00 | 2.65 | 4.00 | 3.33 | 3.46 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:04 PM EST |
| 13.00 | 3.50 | 4.90 | 4.20 | 4.06 | 0.00 | 0.00% | 0.32 | 0 | 8 | 4.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 14.00 | 4.50 | 6.00 | 5.25 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 5.60 | 7.00 | 6.30 | % | 0.42 | 0 | 2 | 5.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 16.00 | 6.60 | 7.90 | 7.25 | 5.70 | 0.00 | 0.00% | 0.45 | 0 | 16 | 5.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 4:00:04 PM EST |
| 17.00 | 7.60 | 8.90 | 8.25 | % | 0.49 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 18.00 | 8.60 | 9.90 | 9.25 | % | 0.51 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 19.00 | 9.60 | 10.90 | 10.25 | % | 0.54 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 20.00 | 10.50 | 12.20 | 11.35 | % | 0.57 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 21.00 | 11.50 | 13.20 | 12.35 | % | 0.59 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 22.00 | 12.50 | 14.20 | 13.35 | % | 0.61 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 23.00 | 13.50 | 15.20 | 14.35 | % | 0.62 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 24.00 | 14.50 | 16.20 | 15.35 | 13.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 8.81 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 4:00:04 PM EST |
| 25.00 | 15.70 | 17.00 | 16.35 | % | 0.65 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 26.00 | 16.50 | 18.20 | 17.35 | % | 0.67 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST |