Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $16.46 as of 1/22/2025 9:54:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 9.00 | 13.20 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 6.50 | 10.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 4.50 | 8.30 | % | 0 | 0 | 2.88 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 12.50 | 2.20 | 5.80 | % | 0 | 0 | 2.10 | 0.89 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.95 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.71 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.90 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1,069 | 0.80 | 0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 2.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.27 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 3,001 | 2.15 | 0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 3.10 | % | 0 | 0 | 2.77 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | -0.11 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 1,030 | 1.06 | -0.29 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.90 | 4.20 | % | 0 | 0 | 1.95 | -0.53 | 0.10 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 2.70 | 5.90 | % | 0 | 0 | 1.94 | -0.73 | 0.08 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 5.00 | 8.50 | % | 0 | 0 | 2.32 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 7.50 | 11.00 | % | 0 | 0 | 2.59 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 12.00 | 16.00 | % | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 17.00 | 21.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |