Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $16.75 as of 2/21/2025 3:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 9.70 | 13.90 | % | 0 | 0 | 5.09 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 7.20 | 11.50 | % | 0 | 0 | 3.57 | 0.95 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 5.10 | 9.40 | % | 0 | 0 | 2.85 | 0.88 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 3.30 | 7.40 | 7.22 | 0.00 | 0.00% | 0 | 5 | 2.35 | 0.79 | 0.03 | -0.03 | 11/13/2024 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 2.35 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.68 | 0.04 | -0.03 | 10/28/2024 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 4.40 | 1.45 | 0.00 | 0.00% | 0 | 102 | 1.86 | 0.58 | 0.04 | -0.03 | 1/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.48 | 0.04 | -0.03 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 4.00 | 1.70 | 0.00 | 0.00% | 0 | 12 | 2.23 | 0.39 | 0.04 | -0.03 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 141 | 2.04 | 0.32 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.35 | 0.85 | 0.00 | 0.00% | 0 | 16 | 2.08 | 0.21 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.14 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.40 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 3,336 | 1.84 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 2.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.68 | -0.12 | 0.02 | -0.02 | 9/10/2024 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 4.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.85 | -0.21 | 0.03 | -0.03 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 4.70 | 1.86 | 0.00 | 0.00% | 0 | 3 | 2.33 | -0.32 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.70 | 5.40 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.42 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 2.55 | 6.90 | % | 0 | 0 | 1.84 | -0.52 | 0.04 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 22.50 | 4.60 | 8.70 | % | 0 | 0 | 1.80 | -0.61 | 0.04 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 6.60 | 11.40 | % | 0 | 0 | 2.08 | -0.68 | 0.04 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 11.50 | 16.00 | % | 0 | 0 | 2.24 | -0.79 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 16.10 | 21.00 | % | 0 | 0 | 2.48 | -0.86 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST |