Options Chain for CERENCE INC COM (CRNC) - $10.17 as of 5/13/2025 8:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 9.90 | 14.63 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/13/2025 3:59:53 PM EST |
| 2.00 | 8.10 | 9.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:53 PM EST |
| 3.00 | 7.10 | 7.30 | 7.30 | +0.50 | +7.36% | 5 | 126 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 5.60 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 208 | 7.14 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 5.10 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 102 | 5.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 4.10 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 40 | 4.42 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 3.10 | 3.30 | 2.97 | -0.03 | -1.00% | 2 | 290 | 3.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 2.15 | 2.30 | 2.41 | +0.51 | +26.85% | 34 | 227 | 2.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 9.00 | 1.20 | 1.30 | 1.30 | +0.29 | +28.72% | 17 | 2,025 | 1.57 | 0.93 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 0.45 | 0.55 | 0.55 | +0.18 | +48.65% | 223 | 853 | 1.08 | 0.61 | 0.42 | -0.05 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.15 | 0.20 | +0.10 | +100.00% | 15 | 838 | 1.06 | 0.20 | 0.34 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.02 | -0.03 | -60.00% | 13 | 193 | 2.12 | 0.03 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 271 | 4.32 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2,757 | 4.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 1 | 1,305 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 468 | 4.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 910 | 6.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 3 | 131 | 3.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 47 | 6.09 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 626 | 3.82 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/13/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/13/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/13/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/13/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3,827 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 579 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 449 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 933 | 3.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 362 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 1 | 336 | 5.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 1.00 | 0.05 | -0.09 | -64.29% | 14 | 704 | 1.42 | -0.07 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.20 | -0.20 | -50.00% | 15 | 408 | 1.06 | -0.39 | 0.42 | -0.05 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.00 | 0.90 | 1.00 | 0.80 | -0.15 | -15.79% | 4 | 244 | 1.19 | -0.80 | 0.34 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 12.00 | 1.65 | 1.90 | 2.10 | 0.00 | 0.00% | 0 | 126 | 3.95 | -0.97 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 13.00 | 2.60 | 3.00 | 3.15 | 0.00 | 0.00% | 0 | 98 | 1.80 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 14.00 | 3.60 | 3.90 | 3.94 | 0.00 | 0.00% | 0 | 89 | 2.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 15.00 | 4.60 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 214 | 2.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 16.00 | 5.60 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 43 | 2.91 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:53 PM EST |
| 17.00 | 6.60 | 6.90 | 7.53 | 0.00 | 0.00% | 0 | 35 | 4.88 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 3:59:53 PM EST |
| 18.00 | 7.60 | 7.90 | 7.95 | 0.00 | 0.00% | 0 | 36 | 4.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:53 PM EST |
| 19.00 | 8.60 | 8.90 | 11.10 | 0.00 | 0.00% | 0 | 14 | 4.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:53 PM EST |
| 20.00 | 9.60 | 9.90 | 6.70 | 0.00 | 0.00% | 0 | 23 | 5.36 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 3:59:53 PM EST |
| 21.00 | 10.60 | 10.90 | 7.30 | 0.00 | 0.00% | 0 | 19 | 7.30 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 3:59:53 PM EST |
| 22.00 | 11.60 | 11.90 | 12.00 | 0.00 | 0.00% | 0 | 40 | 8.58 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:53 PM EST |
| 23.00 | 12.60 | 13.00 | % | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 24.00 | 13.60 | 13.90 | 11.15 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 14.60 | 15.10 | 11.20 | 0.00 | 0.00% | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 3:59:53 PM EST |
| 26.00 | 15.60 | 16.40 | 16.00 | 0.00 | 0.00% | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:53 PM EST |
| 27.00 | 16.70 | 17.00 | % | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 28.00 | 17.70 | 17.90 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 29.00 | 18.60 | 19.00 | 13.75 | 0.00 | 0.00% | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 3:59:53 PM EST |
| 30.00 | 19.70 | 20.00 | % | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 31.00 | 20.60 | 21.50 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 32.00 | 21.60 | 22.00 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 33.00 | 22.70 | 23.00 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 34.00 | 23.60 | 24.00 | % | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 35.00 | 24.60 | 25.10 | % | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 36.00 | 25.60 | 26.10 | % | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 37.00 | 26.60 | 27.20 | % | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 38.00 | 27.60 | 28.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 39.00 | 28.60 | 29.20 | % | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |