Options Chain for CERENCE INC COM (CRNC) - $11.11 as of 12/3/2025 3:46:06 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 | 10.40 | 11.80 | 11.10 | 9.90 | 0.00 | 0.00% | 11.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 12/3/2025 4:00:07 PM EST |
| 2.00 | 8.60 | 10.80 | 9.70 | 6.50 | 0.00 | 0.00% | 4.85 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/3/2025 4:00:07 PM EST |
| 3.00 | 7.60 | 9.90 | 8.75 | 9.10 | 0.00 | 0.00% | 2.92 | 0 | 4 | 7.91 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 12/3/2025 4:00:07 PM EST |
| 4.00 | 7.50 | 8.90 | 8.20 | 7.70 | 0.00 | 0.00% | 2.05 | 0 | 31 | 6.32 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 4:00:07 PM EST |
| 5.00 | 5.60 | 7.20 | 6.40 | 7.00 | 0.00 | 0.00% | 1.28 | 0 | 42 | 3.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 4:00:07 PM EST |
| 6.00 | 4.60 | 7.00 | 5.80 | 5.65 | 0.00 | 0.00% | 0.97 | 0 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:07 PM EST |
| 7.00 | 3.60 | 5.20 | 4.40 | 3.77 | 0.00 | 0.00% | 0.63 | 0 | 157 | 2.08 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 8.00 | 3.90 | 4.30 | 4.10 | 4.04 | +1.35 | +50.19% | 0.51 | 16 | 100 | 1.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 9.00 | 2.90 | 3.30 | 3.10 | 3.00 | +1.05 | +53.85% | 0.34 | 22 | 59 | 1.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 10.00 | 2.00 | 2.35 | 2.18 | 2.18 | +0.92 | +73.02% | 0.22 | 25 | 1,395 | 1.18 | 0.92 | 0.12 | -0.01 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 11.00 | 1.35 | 2.30 | 1.83 | 1.45 | +0.70 | +93.34% | 0.17 | 143 | 4,377 | 0.88 | 0.74 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 12.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.39 | +95.13% | 0.07 | 321 | 1,380 | 0.89 | 0.53 | 0.20 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.24 | +126.32% | 0.03 | 434 | 735 | 0.84 | 0.35 | 0.17 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.16 | +145.46% | 0.02 | 38 | 342 | 0.86 | 0.23 | 0.13 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 12 | 1,476 | 0.81 | 0.14 | 0.10 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 26 | 199 | 1.09 | 0.07 | 0.06 | -0.01 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.66 | 0.03 | 0.03 | -0.01 | 11/11/2025 | 12/3/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 1.38 | 0.02 | 0.02 | 0.00 | 11/20/2025 | 12/3/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.81 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 12/3/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.50 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 10 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/3/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 12/3/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 12/3/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.57 | -89.07% | 0.00 | 1 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 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 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 12/3/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 91 | 2.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/3/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.01 | 10 | 85 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 42 | 220 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 138 | 712 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.06 | -42.86% | 0.02 | 8 | 544 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.16 | -50.00% | 0.01 | 18 | 1,284 | 0.80 | -0.08 | 0.12 | -0.01 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.32 | -42.67% | 0.03 | 2 | 299 | 0.79 | -0.26 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 0.85 | -1.25 | -59.53% | 0.07 | 5 | 388 | 0.80 | -0.47 | 0.20 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 13.00 | 1.30 | 2.00 | 1.65 | 1.45 | -1.43 | -49.66% | 0.13 | 2 | 41 | 1.00 | -0.65 | 0.17 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 14.00 | 2.05 | 3.10 | 2.58 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.08 | -0.77 | 0.13 | -0.02 | 10/27/2025 | 12/3/2025 4:00:07 PM EST |
| 15.00 | 2.90 | 3.80 | 3.35 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 207 | 1.71 | -0.86 | 0.10 | -0.02 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 16.00 | 3.80 | 5.10 | 4.45 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 51 | 2.26 | -0.93 | 0.06 | -0.01 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 17.00 | 4.80 | 6.70 | 5.75 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 173 | 3.10 | -0.97 | 0.03 | -0.01 | 10/22/2025 | 12/3/2025 4:00:07 PM EST |
| 18.00 | 5.30 | 7.30 | 6.30 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 56 | 2.87 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 12/3/2025 4:00:07 PM EST |
| 19.00 | 6.20 | 8.40 | 7.30 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 27 | 3.15 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 12/3/2025 4:00:07 PM EST |
| 20.00 | 7.00 | 9.40 | 8.20 | 9.38 | 0.00 | 0.00% | 0.41 | 0 | 32 | 3.30 | -1.00 | 0.01 | 0.00 | 11/25/2025 | 12/3/2025 4:00:07 PM EST |
| 21.00 | 8.80 | 10.40 | 9.60 | 10.33 | 0.00 | 0.00% | 0.46 | 0 | 34 | 3.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:07 PM EST |
| 22.00 | 8.70 | 11.60 | 10.15 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:07 PM EST |
| 23.00 | 10.80 | 12.40 | 11.60 | 11.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 4:00:07 PM EST |
| 24.00 | 11.20 | 13.40 | 12.30 | 11.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 4:00:07 PM EST |
| 25.00 | 12.20 | 14.40 | 13.30 | 16.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 4:00:07 PM EST |
| 26.00 | 13.20 | 15.40 | 14.30 | % | 0.55 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 27.00 | 14.20 | 16.40 | 15.30 | % | 0.57 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 30.00 | 17.10 | 19.40 | 18.25 | % | 0.61 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 32.00 | 19.10 | 21.40 | 20.25 | 20.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 12/3/2025 4:00:07 PM EST |
| 35.00 | 22.80 | 24.40 | 23.60 | % | 0.67 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 37.00 | 24.80 | 26.40 | 25.60 | % | 0.69 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST |