Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $22.57 as of 10/16/2025 10:39:13 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 | 19.20 | 21.60 | 20.40 | % | 8.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 5.00 | 16.50 | 19.10 | 17.80 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 7.50 | 14.00 | 16.60 | 15.30 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 10.00 | 11.50 | 14.10 | 12.80 | 7.30 | 0.00 | 0.00% | 1.28 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:58:51 AM EST |
| 12.50 | 9.50 | 12.00 | 10.75 | 3.91 | 0.00 | 0.00% | 0.86 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/16/2025 10:58:51 AM EST |
| 15.00 | 7.00 | 9.00 | 8.00 | 8.50 | +1.30 | +18.06% | 0.53 | 30 | 581 | 8.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 17.50 | 3.60 | 7.50 | 5.55 | 6.15 | 0.00 | 0.00% | 0.32 | 0 | 884 | 8.82 | 0.99 | 0.01 | -0.01 | 10/13/2025 | 10/16/2025 10:58:51 AM EST |
| 20.00 | 1.00 | 3.60 | 2.30 | 3.70 | +0.80 | +27.59% | 0.11 | 64 | 2,434 | 3.08 | 0.89 | 0.06 | -0.17 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 22.50 | 0.80 | 1.50 | 1.15 | 0.52 | -0.38 | -42.23% | 0.05 | 28 | 324 | 1.75 | 0.62 | 0.13 | -0.45 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 25.00 | 0.25 | 1.75 | 1.00 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 560 | 3.11 | 0.28 | 0.12 | -0.39 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,925 | 2.46 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/16/2025 10:58:51 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 500 | 6.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/16/2025 10:58:51 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/16/2025 10:58:51 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/16/2025 10:58:51 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:58:51 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:58:51 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 979 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:51 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 3,276 | 6.40 | -0.01 | 0.01 | -0.01 | 10/13/2025 | 10/16/2025 10:58:51 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 237 | 3.91 | -0.11 | 0.06 | -0.17 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2,040 | 2.87 | -0.38 | 0.13 | -0.45 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 25.00 | 1.30 | 2.95 | 2.13 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 59 | 3.42 | -0.72 | 0.12 | -0.39 | 10/9/2025 | 10/16/2025 10:58:51 AM EST |
| 30.00 | 5.10 | 9.00 | 7.05 | % | 0.23 | 0 | 0 | 8.01 | -0.98 | 0.01 | -0.02 | 10/16/2025 10:58:51 AM EST | |||
| 35.00 | 10.00 | 14.00 | 12.00 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 10:58:51 AM EST |