Options Chain for CERENCE INC COM (CRNC) - $11.53 as of 7/2/2026 3:26:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.20 | 10.30 | 9.25 | 8.04 | 0.00 | 0.00% | 4.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:01 PM EST |
| 3.00 | 7.20 | 9.30 | 8.25 | 7.03 | 0.00 | 0.00% | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:01 PM EST |
| 4.00 | 6.40 | 8.30 | 7.35 | % | 1.84 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 5.00 | 7.20 | 6.10 | % | 1.22 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 6.00 | 4.30 | 6.20 | 5.25 | % | 0.88 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 3.30 | 5.20 | 4.25 | 4.87 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.33 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 2.30 | 4.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.38 | 0.95 | 0.05 | -0.01 | 6/10/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 1.45 | 2.40 | 1.93 | 1.45 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.71 | 0.86 | 0.12 | -0.02 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 1.05 | 1.25 | 1.15 | 1.19 | -1.01 | -45.91% | 0.11 | 21 | 125 | 0.86 | 0.69 | 0.19 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.48 | -42.48% | 0.06 | 2 | 523 | 0.85 | 0.48 | 0.22 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.35 | -53.85% | 0.02 | 71 | 637 | 0.73 | 0.30 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.91 | 0.17 | 0.13 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 1 | 254 | 0.96 | 0.10 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.15 | 0.05 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.44 | 0.02 | 0.02 | 0.00 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.91 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 75 | 5.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.30 | -0.01 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 11 | 278 | 1.27 | -0.05 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 50 | 296 | 1.02 | -0.14 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.37 | +0.12 | +48.00% | 0.03 | 3 | 226 | 0.78 | -0.31 | 0.19 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.65 | 1.20 | 0.93 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.90 | -0.52 | 0.22 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 1.15 | 2.00 | 1.58 | 1.30 | +0.40 | +44.45% | 0.13 | 5 | 20 | 1.39 | -0.70 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 1.90 | 2.95 | 2.43 | 2.18 | -0.32 | -12.80% | 0.19 | 2 | 3 | 1.65 | -0.83 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 2.00 | 4.00 | 3.00 | % | 0.21 | 0 | 0 | 1.98 | -0.90 | 0.08 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 3.00 | 4.80 | 3.90 | % | 0.26 | 0 | 0 | 1.94 | -0.95 | 0.05 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 3.90 | 5.80 | 4.85 | % | 0.30 | 0 | 0 | 2.15 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 4.90 | 7.00 | 5.95 | % | 0.35 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 5.70 | 7.70 | 6.70 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 19.00 | 6.70 | 8.40 | 7.55 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 7.70 | 9.40 | 8.55 | % | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 21.00 | 8.70 | 10.40 | 9.55 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.00 | 9.70 | 11.90 | 10.80 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 23.00 | 10.70 | 12.70 | 11.70 | 12.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 24.00 | 11.70 | 13.70 | 12.70 | 13.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 12.70 | 14.70 | 13.70 | % | 0.55 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 26.00 | 13.70 | 15.70 | 14.70 | 16.11 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |