Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $21.85 as of 9/18/2025 10:28:49 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 | 17.80 | 22.00 | 19.90 | % | 7.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 5.00 | 16.00 | 19.50 | 17.75 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 7.50 | 13.50 | 16.90 | 15.20 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 10.00 | 11.00 | 14.50 | 12.75 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 12.50 | 8.50 | 11.80 | 10.15 | 5.10 | 0.00 | 0.00% | 0.81 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 15.00 | 5.50 | 9.20 | 7.35 | 2.75 | 0.00 | 0.00% | 0.49 | 0 | 28 | 9.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 17.50 | 3.60 | 6.70 | 5.15 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 44 | 7.10 | 0.97 | 0.03 | -0.04 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.80 | 1.40 | 3.92 | 0.00 | 0.00% | 0.07 | 0 | 157 | 5.05 | 0.79 | 0.10 | -0.20 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 22.50 | 0.10 | 1.50 | 0.80 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 160 | 1.59 | 0.44 | 0.15 | -0.26 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 50 | 6.94 | 0.15 | 0.09 | -0.16 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 4.60 | 2.30 | 0.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 3.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1,137 | 6.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 1.20 | 0.63 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 344 | 3.41 | -0.03 | 0.03 | -0.04 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.07 | -0.21 | 0.10 | -0.20 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | 2.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.86 | -0.56 | 0.15 | -0.26 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 25.00 | 2.60 | 4.40 | 3.50 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 3.78 | -0.85 | 0.09 | -0.16 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 30.00 | 7.10 | 9.30 | 8.20 | % | 0.27 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |