Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $17.17 as of 8/1/2025 3:37:35 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 | 12.30 | 16.90 | 14.60 | % | 5.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 5.00 | 10.50 | 14.50 | 12.50 | % | 2.50 | 0 | 0 | 6.08 | 0.99 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 7.50 | 8.50 | 11.90 | 10.20 | % | 1.36 | 0 | 0 | 4.01 | 0.95 | 0.01 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 10.00 | 6.40 | 9.70 | 8.05 | % | 0.81 | 0 | 0 | 3.12 | 0.89 | 0.02 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 12.50 | 4.90 | 6.80 | 5.85 | 3.70 | 0.00 | 0.00% | 0.47 | 0 | 141 | 1.43 | 0.80 | 0.03 | -0.03 | 7/8/2025 | 8/1/2025 3:59:57 PM EST |
| 15.00 | 3.70 | 5.00 | 4.35 | 4.20 | +0.70 | +20.00% | 0.29 | 16 | 23 | 1.41 | 0.70 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 2.00 | 3.80 | 2.90 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.26 | 0.59 | 0.04 | -0.04 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 12 | 2.40 | 0.48 | 0.05 | -0.04 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.65 | 0.39 | 0.04 | -0.04 | 7/15/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.53 | 0.32 | 0.04 | -0.03 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 2.24 | 0.20 | 0.03 | -0.02 | 8/1/2025 3:59:57 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | -0.01 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.47 | -0.05 | 0.01 | -0.01 | 7/15/2025 | 8/1/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.88 | -0.11 | 0.02 | -0.02 | 7/3/2025 | 8/1/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 2.60 | 1.30 | 1.64 | 0.00 | 0.00% | 0.10 | 0 | 501 | 2.19 | -0.20 | 0.03 | -0.03 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 3.20 | 1.60 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.81 | -0.30 | 0.04 | -0.04 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 2.65 | 4.60 | 3.63 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.38 | -0.41 | 0.04 | -0.04 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 4.20 | 7.10 | 5.65 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.52 | -0.52 | 0.05 | -0.04 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 5.80 | 9.00 | 7.40 | % | 0.33 | 0 | 0 | 1.37 | -0.61 | 0.04 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 8.00 | 11.10 | 9.55 | % | 0.38 | 0 | 0 | 2.17 | -0.68 | 0.04 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 12.50 | 15.50 | 14.00 | % | 0.47 | 0 | 0 | 2.26 | -0.80 | 0.03 | -0.02 | 8/1/2025 3:59:57 PM EST |