Options Chain for CERENCE INC COM (CRNC) - $9.29 as of 5/2/2024 3:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 5.00 | 4.40 | 6.30 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 7.50 | 2.05 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 8 | 2.36 | 0.92 | 0.08 | -0.01 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 10.00 | 0.55 | 0.85 | 0.65 | +0.05 | +8.34% | 3 | 1,209 | 1.00 | 0.50 | 0.21 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 12.50 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 2 | 550 | 0.98 | 0.12 | 0.11 | -0.01 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.55 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 147 | 3.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 238 | 2.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 235 | 2.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 82 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 77 | 4.20 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/2/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 86 | 4.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 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 | 0.75 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 153 | 1.06 | -0.08 | 0.08 | -0.01 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 10.00 | 0.80 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 1,003 | 0.96 | -0.50 | 0.21 | -0.03 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 12.50 | 1.45 | 4.70 | 3.58 | 0.00 | 0.00% | 0 | 1,057 | 1.31 | -0.88 | 0.11 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 15.00 | 4.90 | 5.80 | 5.94 | 0.00 | 0.00% | 0 | 370 | 2.38 | -0.98 | 0.02 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 17.50 | 7.40 | 8.30 | 5.41 | 0.00 | 0.00% | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 4:00:01 PM EST |
| 20.00 | 9.90 | 10.80 | 10.59 | 0.00 | 0.00% | 0 | 20 | 3.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:01 PM EST |
| 22.50 | 12.40 | 13.30 | 6.55 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 5/2/2024 4:00:01 PM EST |
| 25.00 | 14.90 | 15.80 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 30.00 | 19.90 | 20.80 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 35.00 | 24.90 | 25.80 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST |