Options Chain for CERENCE INC COM (CRNC) - $12.22 as of 10/8/2025 3:55:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 9.90 | 9.15 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 4.00 | 7.40 | 8.90 | 8.15 | 8.64 | 0.00 | 0.00% | 2.04 | 0 | 1 | 8.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 6.40 | 7.90 | 7.15 | 6.66 | 0.00 | 0.00% | 1.43 | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:06 PM EST |
| 6.00 | 5.40 | 6.90 | 6.15 | % | 1.03 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 7.00 | 4.60 | 5.80 | 5.20 | 5.20 | 0.00 | 0.00% | 0.74 | 0 | 7 | 4.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |
| 8.00 | 3.80 | 4.20 | 4.00 | 3.12 | 0.00 | 0.00% | 0.50 | 0 | 61 | 2.22 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 9.00 | 2.85 | 3.20 | 3.03 | 3.62 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.96 | 0.98 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 10.00 | 1.95 | 2.25 | 2.10 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 292 | 1.12 | 0.90 | 0.10 | -0.02 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 11.00 | 1.15 | 1.35 | 1.25 | 1.22 | -0.28 | -18.67% | 0.11 | 1 | 1,208 | 0.94 | 0.74 | 0.18 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.21 | -23.08% | 0.06 | 76 | 2,012 | 0.98 | 0.53 | 0.22 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.18 | -33.97% | 0.03 | 62 | 664 | 1.00 | 0.33 | 0.20 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 25 | 3,163 | 1.05 | 0.20 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 126 | 821 | 1.15 | 0.12 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 12 | 5,999 | 1.28 | 0.07 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.46 | 0.02 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.45 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 139 | 3.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 13 | 4.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:06 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.03 | -60.00% | 0.06 | 5 | 136 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 701 | 1.56 | -0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 308 | 0.96 | -0.10 | 0.10 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.04 | -16.67% | 0.03 | 12 | 478 | 0.94 | -0.26 | 0.18 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.08 | +11.94% | 0.06 | 12 | 228 | 0.95 | -0.47 | 0.22 | -0.04 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 13.00 | 1.35 | 1.45 | 1.40 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 106 | 1.00 | -0.67 | 0.20 | -0.04 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 14.00 | 2.05 | 2.30 | 2.18 | 1.76 | +0.37 | +26.62% | 0.16 | 10 | 15 | 1.05 | -0.80 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.33 | -0.88 | 0.09 | -0.02 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 16.00 | 3.90 | 4.30 | 4.10 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.57 | -0.93 | 0.06 | -0.02 | 9/26/2025 | 10/8/2025 2:59:06 PM EST |
| 17.00 | 4.90 | 5.30 | 5.10 | % | 0.30 | 0 | 0 | 1.79 | -0.98 | 0.03 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 18.00 | 5.70 | 6.30 | 6.00 | % | 0.33 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 19.00 | 6.80 | 7.70 | 7.25 | % | 0.38 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |