Options Chain for CERENCE INC COM (CRNC) - $8.49 as of 10/9/2026 6:43:08 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 | 6.70 | 8.30 | 7.50 | 7.30 | 0.00 | 0.00% | 7.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 2.00 | 5.70 | 7.20 | 6.45 | 6.30 | 0.00 | 0.00% | 3.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 3.00 | 4.90 | 6.10 | 5.50 | 5.20 | 0.00 | 0.00% | 1.83 | 0 | 1 | 9.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | 4.30 | 0.00 | 0.00% | 1.12 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 5.00 | 2.90 | 4.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 6.00 | 2.00 | 3.10 | 2.55 | 2.03 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 1.35 | 1.65 | 1.50 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 0.30 | 0.70 | 0.50 | 0.30 | -0.03 | -9.10% | 0.06 | 1 | 168 | 1.09 | 0.72 | 0.51 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 1,351 | 0.69 | 0.21 | 0.39 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.17 | 0.03 | 0.09 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 118 | 3.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 | 10/9/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.06 | -26.09% | 0.02 | 1 | 186 | 0.62 | -0.28 | 0.51 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 0.30 | 1.05 | 0.68 | 1.24 | 0.00 | 0.00% | 0.08 | 0 | 55 | 1.41 | -0.79 | 0.39 | -0.01 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 1.25 | 2.00 | 1.63 | 2.08 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.90 | -0.97 | 0.09 | 0.00 | 9/16/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 14.00 | 4.90 | 6.30 | 5.60 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 16.00 | 6.90 | 8.60 | 7.75 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |