Options Chain for CERENCE INC COM (CRNC) - $6.84 as of 3/23/2026 10:30:41 AM 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 | 5.40 | 6.50 | 5.95 | % | 5.95 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 2.00 | 4.40 | 5.50 | 4.95 | % | 2.48 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 3.00 | 3.40 | 4.50 | 3.95 | % | 1.32 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 4.00 | 2.40 | 3.50 | 2.95 | % | 0.74 | 0 | 0 | 2.80 | 0.97 | 0.03 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 5.00 | 1.60 | 2.35 | 1.98 | 2.32 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.68 | 0.90 | 0.08 | -0.01 | 3/17/2026 | 3/23/2026 3:59:59 PM EST |
| 6.00 | 1.10 | 1.55 | 1.33 | % | 0.22 | 0 | 0 | 1.00 | 0.77 | 0.17 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 7.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.09 | 46 | 13 | 0.88 | 0.55 | 0.24 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.04 | 207 | 270 | 0.87 | 0.33 | 0.22 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.13 | -54.17% | 0.02 | 18 | 163 | 0.87 | 0.18 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 53 | 25 | 0.95 | 0.10 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.35 | 0.04 | 0.05 | 0.00 | 3/4/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | 0.02 | 0.02 | 0.00 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.39 | -0.03 | 0.03 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 159 | 1.19 | -0.10 | 0.08 | -0.01 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 389 | 0.93 | -0.23 | 0.17 | -0.01 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.66 | +0.08 | +13.80% | 0.09 | 1 | 260 | 0.87 | -0.45 | 0.24 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.86 | -0.67 | 0.22 | -0.01 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 1.70 | 2.50 | 2.10 | 1.97 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.56 | -0.82 | 0.16 | -0.01 | 3/17/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 2.60 | 3.50 | 3.05 | 3.06 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.84 | -0.90 | 0.10 | -0.01 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 3.98 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.38 | -0.96 | 0.05 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 2.44 | -0.98 | 0.02 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 13.00 | 5.60 | 6.60 | 6.10 | % | 0.47 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 14.00 | 6.60 | 7.60 | 7.10 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 15.00 | 7.60 | 8.60 | 8.10 | % | 0.54 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 16.00 | 8.60 | 9.60 | 9.10 | % | 0.57 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |