Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $16.61 as of 8/12/2025 2:14:33 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 | 12.10 | 16.40 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 5.00 | 9.50 | 13.90 | 11.70 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 7.50 | 8.50 | 9.60 | 9.05 | % | 1.21 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 10.00 | 6.70 | 6.80 | 6.75 | 6.70 | -0.50 | -6.95% | 0.68 | 21 | 10,078 | 3.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 12.50 | 3.50 | 4.60 | 4.05 | % | 0.32 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 76 | 2.21 | 0.93 | 0.11 | -0.03 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 3 | 1,045 | 1.47 | 0.27 | 0.28 | -0.06 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6,193 | 1.73 | 0.01 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 22.50 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,154 | 2.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:51 AM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM 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 | 3.70 | 1.85 | % | 0.74 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:51 AM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:51 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.32 | -64.00% | 0.01 | 1 | 251 | 1.56 | -0.07 | 0.11 | -0.03 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 17.50 | 0.70 | 1.35 | 1.03 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.53 | -0.73 | 0.28 | -0.06 | 7/31/2025 | 8/12/2025 11:58:51 AM EST |
| 20.00 | 2.65 | 3.80 | 3.23 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 20 | 2.49 | -0.99 | 0.02 | 0.00 | 7/30/2025 | 8/12/2025 11:58:51 AM EST |
| 22.50 | 4.90 | 8.00 | 6.45 | % | 0.29 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 25.00 | 6.90 | 10.50 | 8.70 | % | 0.35 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 30.00 | 12.40 | 15.50 | 13.95 | % | 0.46 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST |