Options Chain for CERENCE INC COM (CRNC) - $8.51 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 5.60 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 4.60 | 5.90 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 3.50 | 4.90 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 2.85 | 3.00 | 4.70 | 0.00 | 0.00% | 0 | 8 | 2.14 | 0.98 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 1.85 | 2.10 | 3.65 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.91 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.15 | 1.30 | 1.10 | -0.70 | -38.89% | 12 | 44 | 0.98 | 0.74 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.60 | 0.70 | 0.64 | -0.41 | -39.05% | 66 | 19 | 0.94 | 0.52 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.30 | 0.35 | 0.25 | -0.34 | -57.63% | 3 | 78 | 0.95 | 0.31 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.12 | -0.18 | -60.00% | 5 | 81 | 0.95 | 0.17 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | -0.12 | -60.00% | 15 | 222 | 0.99 | 0.09 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 12 | 359 | 1.90 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.57 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 255 | 2.46 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 131 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 37 | 2.01 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 29 | 3.04 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 2.75 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | -0.09 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.25 | 0.35 | 0.30 | +0.20 | +200.00% | 25 | 37 | 0.94 | -0.26 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.70 | 0.80 | 0.79 | +0.33 | +71.74% | 16 | 108 | 0.95 | -0.48 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.35 | 1.45 | 1.55 | +0.60 | +63.16% | 45 | 239 | 0.92 | -0.69 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.15 | 2.30 | 1.45 | 0.00 | 0.00% | 0 | 80 | 1.07 | -0.83 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 3.10 | 3.20 | 3.33 | +1.35 | +68.19% | 1 | 174 | 1.08 | -0.91 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 4.00 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 35 | 1.53 | -0.97 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 5.00 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 56 | 1.72 | -0.98 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 6.00 | 6.20 | 4.09 | 0.00 | 0.00% | 0 | 19 | 2.11 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 6.90 | 7.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 6.90 | 9.50 | 8.20 | +1.90 | +30.16% | 1 | 2 | 4.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 8.90 | 9.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 9.90 | 10.20 | 7.58 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 11.00 | 11.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 11.90 | 12.20 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 13.00 | 13.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 13.90 | 14.20 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |