Options Chain for CERENCE INC COM (CRNC) - $9.50 as of 7/1/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 8.90 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 3.00 | 5.30 | 7.90 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 4.00 | 4.60 | 6.90 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 5.00 | 4.00 | 5.80 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 6.00 | 3.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.99 | 0.02 | 0.00 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 7.00 | 2.50 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 26 | 1.61 | 0.93 | 0.06 | -0.01 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 8.00 | 1.60 | 2.60 | 2.07 | -0.21 | -9.22% | 1 | 28 | 1.79 | 0.82 | 0.13 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 9.00 | 0.90 | 1.00 | 0.90 | -0.55 | -37.94% | 104 | 747 | 0.88 | 0.64 | 0.21 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | -0.45 | -47.37% | 1,371 | 3,582 | 0.89 | 0.42 | 0.22 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | -0.28 | -52.83% | 300 | 2,215 | 0.90 | 0.25 | 0.17 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 826 | 1,257 | 0.93 | 0.14 | 0.12 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 954 | 1.06 | 0.07 | 0.07 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 252 | 1.76 | 0.03 | 0.04 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.53 | 0.01 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.75 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 262 | 1.57 | -0.01 | 0.02 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 237 | 1.10 | -0.07 | 0.06 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 202 | 0.83 | -0.18 | 0.13 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 9.00 | 0.40 | 0.50 | 0.41 | +0.13 | +46.43% | 443 | 477 | 0.92 | -0.36 | 0.21 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 10.00 | 0.95 | 1.05 | 0.91 | +0.26 | +40.00% | 35 | 1,088 | 0.83 | -0.58 | 0.22 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 11.00 | 1.70 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.84 | -0.75 | 0.17 | -0.02 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 12.00 | 2.55 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.86 | 0.12 | -0.01 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 13.00 | 3.30 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.93 | 0.07 | -0.01 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 14.00 | 4.40 | 4.70 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.97 | 0.04 | 0.00 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 15.00 | 5.40 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 16.00 | 6.30 | 7.90 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 17.00 | 7.30 | 7.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 18.00 | 8.40 | 8.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 20.00 | 10.30 | 10.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |