Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $15.38 as of 7/21/2025 7:53:33 AM 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 | 13.10 | 15.90 | 14.50 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:53 AM EST | |||
| 5.00 | 10.70 | 13.40 | 12.05 | % | 2.41 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:53 AM EST | |||
| 7.50 | 8.20 | 10.70 | 9.45 | % | 1.26 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:53 AM EST | |||
| 10.00 | 5.90 | 6.40 | 6.15 | 5.80 | 0.00 | 0.00% | 0.61 | 0 | 10,037 | 1.76 | 0.96 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 9:58:53 AM EST |
| 12.50 | 3.00 | 5.70 | 4.35 | % | 0.35 | 0 | 0 | 2.87 | 0.84 | 0.06 | -0.02 | 7/21/2025 9:58:53 AM EST | |||
| 15.00 | 1.50 | 2.65 | 2.08 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.99 | 0.64 | 0.09 | -0.03 | 7/18/2025 | 7/21/2025 9:58:53 AM EST |
| 17.50 | 0.40 | 1.30 | 0.85 | 1.15 | +0.20 | +21.06% | 0.05 | 15 | 6,197 | 0.88 | 0.41 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 9:58:53 AM EST |
| 20.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 6,005 | 1.89 | 0.24 | 0.07 | -0.03 | 7/18/2025 | 7/21/2025 9:58:53 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.12 | 0.05 | -0.02 | 7/21/2025 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,141 | 1.12 | 0.06 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 9:58:53 AM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.77 | 0.01 | 0.01 | 0.00 | 7/21/2025 9:58:53 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:53 AM EST | |||
| 5.00 | 0.00 | 4.50 | 2.25 | % | 0.45 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:53 AM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:53 AM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.57 | -0.04 | 0.02 | -0.01 | 7/17/2025 | 7/21/2025 9:58:53 AM EST |
| 12.50 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.88 | -0.16 | 0.06 | -0.02 | 7/1/2025 | 7/21/2025 9:58:53 AM EST |
| 15.00 | 0.40 | 2.15 | 1.28 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | -0.36 | 0.09 | -0.03 | 7/1/2025 | 7/21/2025 9:58:53 AM EST |
| 17.50 | 1.70 | 3.60 | 2.65 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.61 | -0.59 | 0.09 | -0.03 | 7/1/2025 | 7/21/2025 9:58:53 AM EST |
| 20.00 | 3.60 | 4.90 | 4.25 | % | 0.21 | 0 | 0 | 1.19 | -0.76 | 0.07 | -0.03 | 7/21/2025 9:58:53 AM EST | |||
| 22.50 | 6.00 | 9.00 | 7.50 | % | 0.33 | 0 | 0 | 2.55 | -0.88 | 0.05 | -0.02 | 7/21/2025 9:58:53 AM EST | |||
| 25.00 | 8.10 | 11.30 | 9.70 | % | 0.39 | 0 | 0 | 2.83 | -0.94 | 0.03 | -0.01 | 7/21/2025 9:58:53 AM EST | |||
| 30.00 | 13.30 | 16.40 | 14.85 | % | 0.49 | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 7/21/2025 9:58:53 AM EST |