Options Chain for CERENCE INC COM (CRNC) - $9.86 as of 5/8/2026 4:12:27 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 | 8.10 | 9.30 | 8.70 | 10.10 | 0.00 | 0.00% | 8.70 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 2.00 | 7.10 | 8.30 | 7.70 | 6.65 | 0.00 | 0.00% | 3.85 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:56 PM EST |
| 3.00 | 6.10 | 7.30 | 6.70 | % | 2.23 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 4.00 | 5.10 | 6.30 | 5.70 | 5.71 | 0.00 | 0.00% | 1.43 | 0 | 15 | 5.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 5.00 | 4.10 | 5.50 | 4.80 | 5.70 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 6.00 | 3.10 | 4.30 | 3.70 | 4.60 | 0.00 | 0.00% | 0.62 | 0 | 49 | 3.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 7.00 | 2.35 | 3.30 | 2.83 | 2.70 | -0.90 | -25.00% | 0.40 | 100 | 649 | 2.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 8.00 | 1.40 | 2.25 | 1.83 | 1.55 | -1.20 | -43.64% | 0.23 | 118 | 627 | 1.96 | 1.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 9.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.92 | -46.71% | 0.12 | 6 | 599 | 1.26 | 0.80 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.88 | -63.77% | 0.04 | 427 | 1,297 | 0.92 | 0.46 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.79 | -87.78% | 0.01 | 136 | 865 | 0.94 | 0.18 | 0.25 | -0.02 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.59 | -98.34% | 0.00 | 5 | 509 | 0.95 | 0.05 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 13 | 1,234 | 1.24 | 0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 284 | 2.75 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 751 | 3.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 87 | 3.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 105 | 4.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 84 | 4.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:56 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 505 | 6.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 382 | 5.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 496 | 4.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 23 | 386 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.01 | 37 | 572 | 1.23 | 0.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.30 | -75.00% | 0.03 | 17 | 1,306 | 0.85 | -0.20 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.45 | -0.40 | -47.06% | 0.06 | 1,290 | 397 | 0.83 | -0.54 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 11.00 | 1.00 | 1.80 | 1.40 | 1.36 | 0.00 | 0.00% | 0.13 | 0 | 154 | 2.08 | -0.82 | 0.25 | -0.02 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 12.00 | 1.85 | 2.85 | 2.35 | 2.40 | +0.40 | +20.00% | 0.20 | 1 | 112 | 2.70 | -0.95 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 13.00 | 2.75 | 3.90 | 3.33 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 177 | 0.00 | -0.99 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 14.00 | 3.70 | 4.90 | 4.30 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 86 | 0.00 | -1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 19 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 16.00 | 5.70 | 6.80 | 6.25 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 17.00 | 6.70 | 7.90 | 7.30 | % | 0.43 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 18.00 | 7.70 | 8.80 | 8.25 | 7.45 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 19.00 | 8.70 | 9.70 | 9.20 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 20.00 | 9.60 | 10.90 | 10.25 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 10.70 | 11.70 | 11.20 | % | 0.53 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 25.00 | 14.70 | 15.70 | 15.20 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |