Options Chain for CERENCE INC COM (CRNC) - $10.44 as of 8/22/2025 3:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 11.60 | 10.15 | % | 10.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 7.70 | 10.30 | 9.00 | % | 4.50 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 6.70 | 9.30 | 8.00 | % | 2.67 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 5.80 | 8.90 | 7.35 | % | 1.84 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 5.00 | 7.70 | 6.35 | % | 1.27 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 4.40 | 5.70 | 5.05 | 4.77 | -2.52 | -34.57% | 0.84 | 4 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 3.80 | 4.50 | 4.15 | 4.70 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.83 | 0.98 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 2.45 | 3.30 | 2.88 | 3.10 | +0.60 | +24.00% | 0.36 | 1 | 37 | 0.61 | 0.92 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 2.20 | 2.35 | 2.28 | 2.25 | +0.45 | +25.00% | 0.25 | 12 | 159 | 0.84 | 0.83 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.32 | +25.00% | 0.16 | 17 | 678 | 0.82 | 0.70 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.22 | +28.21% | 0.09 | 42 | 853 | 0.81 | 0.55 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.24 | +58.54% | 0.05 | 299 | 760 | 0.84 | 0.40 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.39 | +0.13 | +50.00% | 0.03 | 127 | 1,445 | 0.85 | 0.27 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.06 | +35.30% | 0.02 | 10 | 517 | 0.84 | 0.18 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 3 | 506 | 0.83 | 0.12 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 110 | 103 | 0.89 | 0.08 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 26 | 285 | 1.33 | 0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.37 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 81 | 1.41 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 28 | 420 | 0.87 | -0.08 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.22 | -0.14 | -38.89% | 0.03 | 1 | 231 | 0.94 | -0.17 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.26 | -34.22% | 0.05 | 7 | 815 | 0.77 | -0.30 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 0.89 | -0.38 | -29.93% | 0.09 | 12 | 244 | 0.80 | -0.45 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 1.50 | 1.60 | 1.55 | 1.45 | -0.52 | -26.40% | 0.13 | 15 | 94 | 0.78 | -0.60 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 2.25 | 2.35 | 2.30 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.75 | -0.73 | 0.13 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 3.10 | 3.20 | 3.15 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.79 | -0.82 | 0.10 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 4.00 | 4.30 | 4.15 | 3.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.90 | -0.88 | 0.08 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | -0.92 | 0.05 | -0.01 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 5.70 | 6.20 | 5.95 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.31 | -0.96 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 6.80 | 7.20 | 7.00 | % | 0.39 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 7.70 | 8.30 | 8.00 | % | 0.42 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 8.70 | 9.30 | 9.00 | % | 0.45 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 9.70 | 10.30 | 10.00 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 10.70 | 11.40 | 11.05 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 11.70 | 12.40 | 12.05 | % | 0.52 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 12.70 | 13.50 | 13.10 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 13.70 | 14.30 | 14.00 | % | 0.56 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 14.70 | 15.40 | 15.05 | % | 0.58 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |