Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $16.76 as of 3/7/2025 3:49:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 5.00 | 9.80 | 13.00 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 7.50 | 7.40 | 10.50 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 10.00 | 5.30 | 8.80 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 12.50 | 2.50 | 6.50 | % | 0 | 0 | 4.24 | 0.93 | 0.07 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 15.00 | 0.20 | 4.90 | 1.75 | 0.00 | 0.00% | 0 | 591 | 3.73 | 0.66 | 0.11 | -0.04 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 17.50 | 0.30 | 1.70 | 1.00 | -0.10 | -9.10% | 10 | 1,930 | 1.25 | 0.37 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 20.00 | 0.30 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 3,691 | 1.34 | 0.17 | 0.07 | -0.03 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.37 | 0.07 | 0.04 | -0.01 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | -1.97 | -95.17% | 5 | 726 | 1.75 | 0.02 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 703 | 4.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,501 | 6.65 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:49 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 | 4.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.33 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 4.60 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 4.00 | % | 0 | 0 | 5.35 | -0.07 | 0.07 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 15.00 | 0.45 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 3,849 | 0.91 | -0.34 | 0.11 | -0.04 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 17.50 | 1.20 | 3.90 | 3.06 | 0.00 | 0.00% | 0 | 3 | 2.93 | -0.63 | 0.11 | -0.04 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 20.00 | 2.95 | 5.50 | % | 0 | 0 | 2.37 | -0.83 | 0.07 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 22.50 | 4.30 | 8.40 | % | 0 | 0 | 1.37 | -0.93 | 0.04 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 25.00 | 7.30 | 9.70 | % | 0 | 0 | 1.46 | -0.98 | 0.02 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 30.00 | 12.30 | 15.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 35.00 | 16.90 | 20.40 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |