CRNC · Cerence Inc. · Options Chain

Track CRNC — free

$8.51 +0.37 (+4.55%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$384.91M

45.23M

Options Chain

Underlying $8.51 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 34 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 11, 2026; 14 unknown

Put / call OI

0.87

Balanced positioning

Open interest

1,723

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$8.00

$0.51 below spot

ATM implied vol

108.3%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Dec 18 96d Jan 15 124d Feb 19 159d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	6	—	—	$5.40	$7.30	$5.57		$0.15	$0.00	$1.00	—	—	1	1
Call · $2 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:50.333 UTC Last $5.57 Breakeven $7.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $2 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:34.976 UTC Last $0.15 Breakeven $1.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$4.40	$6.30	—		—	$0.00	$1.00	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$4.90	—		—	$0.00	$1.00	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.50	$4.30	—		—	$0.00	$1.00	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.658 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.95	$3.30	—		$0.02	$0.00	$1.00	—	—	4	116
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:33.190 UTC Last $0.02 Breakeven $5.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 10, 2026 Model this put
21	6	—	—	$0.80	$1.95	$1.58		$0.05	$0.00	$0.85	—	—	5	193
Call · $7 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:50.300 UTC Last $1.58 Breakeven $8.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $7 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:32.694 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 OI effective date Sep 10, 2026 Model this put
210	1	78%	0.767	$0.40	$0.85	$0.45		$0.17	$0.00	$0.25	—	—	4	443
Call · $8 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:08.250 UTC Last $0.45 Breakeven $8.45 Implied vol 78% Delta 0.767 ≈77% ITM Gamma 0.394 Theta -0.024 Vega 0.003 Open interest 210 OI effective date Sep 10, 2026 Model this call Put · $8 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.766 UTC Last $0.17 Breakeven $7.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 443 OI effective date Sep 10, 2026 Model this put
Underlying $8.51
284	34	75.6%	0.28	$0.10	$0.15	$0.12		$1.09	$0.30	$1.40	-0.6	140.9%	5	35
Call · $9 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.334 UTC Last $0.12 Breakeven $9.12 Implied vol 75.6% Delta 0.28 ≈28% ITM Gamma 0.447 Theta -0.026 Vega 0.003 Open interest 284 OI effective date Sep 10, 2026 Model this call Put · $9 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:40.140 UTC Last $1.09 Breakeven $7.91 Implied vol 140.9% Delta -0.6 ≈60% ITM Gamma 0.275 Theta -0.054 Vega 0.004 Open interest 35 OI effective date Sep 10, 2026 Model this put
179	2	—	—	$0.00	$0.05	$0.03		$2.57	$1.20	$2.15	-0.776	161.3%	1	5
Call · $10 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 18:48:12.483 UTC Last $0.03 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 10, 2026 Model this call Put · $10 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:50.300 UTC Last $2.57 Breakeven $7.43 Implied vol 161.3% Delta -0.776 ≈78% ITM Gamma 0.186 Theta -0.047 Vega 0.003 Open interest 5 OI effective date Sep 10, 2026 Model this put
24	1	—	—	$0.00	$0.20	$0.01		$2.62	$1.80	$3.60	—	—	4	5
Call · $11 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:33.189 UTC Last $0.01 Breakeven $11.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:50.300 UTC Last $2.62 Breakeven $8.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
161	3	—	—	$0.00	$0.30	$0.10		$3.85	$3.20	$4.40	—	—	5	5
Call · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:33.667 UTC Last $0.10 Breakeven $12.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 10, 2026 Model this call Put · $12 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:50.300 UTC Last $3.85 Breakeven $8.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
11	2	—	—	$0.00	$0.05	$0.15		$4.18	$3.70	$5.30	—	—	2	—
Call · $13 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 15:09:13.769 UTC Last $0.15 Breakeven $13.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $13 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:50.300 UTC Last $4.18 Breakeven $8.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$1.00	$0.13		—	$4.70	$6.60	—	—	—	—
Call · $14 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:34.588 UTC Last $0.13 Breakeven $14.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	15	—	—	$0.00	$1.00	$0.05		—	$5.80	$7.50	—	—	—	—
Call · $15 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:34.976 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.05	$0.15		—	$6.80	$8.50	—	—	—	—
Call · $16 Daily-bar session Jul 20, 2026 Quote as of 2026-09-11 13:30:08.352 UTC Last $0.15 Breakeven $16.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$7.70	$9.50	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$8.70	$10.50	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 20, 2026–Sep 11, 2026; 14 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1768267 CUSIP 156727109 13F (30d) 60 filings 60 filers Visit website Investor relations