Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $12.87 as of 5/27/2025 2:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 6.90 | 9.20 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 3.40 | 6.70 | 4.45 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 2.80 | 3.20 | % | 0 | 0 | 1.30 | 0.93 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.95 | 1.20 | 0.99 | -0.71 | -41.77% | 3 | 50 | 0.66 | 0.62 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.24 | 0.13 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.06 | 0.05 | -0.01 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.95 | % | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.07 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 12.50 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 1 | 1 | 0.96 | -0.38 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 2.25 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 720 | 0.96 | -0.76 | 0.13 | -0.01 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 17.50 | 3.20 | 6.90 | % | 0 | 0 | 2.80 | -0.94 | 0.05 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 5.10 | 9.00 | % | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 7.50 | 11.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 10.00 | 14.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |