Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $17.27 as of 9/3/2025 3:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 15.50 | 14.05 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 5.00 | 10.20 | 12.50 | 11.35 | % | 2.27 | 0 | 0 | 4.56 | 0.99 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 7.50 | 7.90 | 10.50 | 9.20 | % | 1.23 | 0 | 0 | 3.63 | 0.94 | 0.01 | -0.01 | 9/3/2025 3:59:53 PM EST | |||
| 10.00 | 6.00 | 8.20 | 7.10 | 7.30 | 0.00 | 0.00% | 0.71 | 0 | 35 | 1.77 | 0.86 | 0.02 | -0.02 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 12.50 | 4.70 | 5.40 | 5.05 | 3.91 | 0.00 | 0.00% | 0.40 | 0 | 100 | 1.56 | 0.76 | 0.03 | -0.03 | 6/23/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 3.50 | 4.00 | 3.75 | 3.50 | -1.15 | -24.74% | 0.25 | 116 | 418 | 1.54 | 0.65 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 17.50 | 2.55 | 3.00 | 2.78 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 869 | 1.53 | 0.54 | 0.05 | -0.04 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 1.70 | 2.80 | 2.25 | 2.00 | -0.62 | -23.67% | 0.11 | 121 | 129 | 1.61 | 0.44 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.56 | 0.35 | 0.04 | -0.04 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.70 | 0.85 | 1.75 | -0.10 | -5.41% | 0.03 | 1 | 26 | 1.82 | 0.28 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 1.00 | +0.55 | +122.23% | 0.02 | 1 | 2 | 1.98 | 0.17 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.68 | 0.11 | 0.02 | -0.02 | 9/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.32 | 0 | 5 | 6.59 | -0.06 | 0.01 | -0.01 | 7/28/2025 | 9/3/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.95 | -0.14 | 0.02 | -0.02 | 7/28/2025 | 9/3/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 73 | 2.02 | -0.24 | 0.03 | -0.03 | 6/24/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 2.50 | 3.00 | 2.75 | 3.00 | +0.38 | +14.51% | 0.18 | 1 | 286 | 1.52 | -0.35 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 17.50 | 3.80 | 5.30 | 4.55 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 430 | 1.64 | -0.46 | 0.05 | -0.04 | 8/25/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 5.50 | 7.10 | 6.30 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.62 | -0.56 | 0.05 | -0.04 | 8/13/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 7.60 | 8.80 | 8.20 | % | 0.36 | 0 | 0 | 1.59 | -0.65 | 0.04 | -0.04 | 9/3/2025 3:59:53 PM EST | |||
| 25.00 | 9.30 | 10.90 | 10.10 | % | 0.40 | 0 | 0 | 1.44 | -0.72 | 0.04 | -0.03 | 9/3/2025 3:59:53 PM EST | |||
| 30.00 | 13.90 | 15.20 | 14.55 | % | 0.49 | 0 | 0 | 1.86 | -0.83 | 0.03 | -0.02 | 9/3/2025 3:59:53 PM EST | |||
| 35.00 | 18.90 | 21.40 | 20.15 | % | 0.58 | 0 | 0 | 2.74 | -0.89 | 0.02 | -0.02 | 9/3/2025 3:59:53 PM EST |