Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $14.51 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 7.90 | 11.10 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 6.20 | 8.60 | % | 0 | 0 | 4.31 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 2.55 | 7.00 | % | 0 | 0 | 3.94 | 0.92 | 0.03 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 1.00 | 5.20 | 3.86 | 0.00 | 0.00% | 0 | 5 | 3.30 | 0.75 | 0.07 | -0.04 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 4.80 | 1.46 | 0.00 | 0.00% | 0 | 755 | 3.73 | 0.53 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 854 | 1.82 | 0.34 | 0.08 | -0.04 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 4.80 | 0.63 | 0.00 | 0.00% | 0 | 5 | 4.71 | 0.20 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 1.75 | 0.27 | 0.00 | 0.00% | 0 | 14 | 2.79 | 0.11 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 141 | 5.27 | 0.06 | 0.03 | -0.01 | 2/12/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 16 | 4.32 | 0.02 | 0.01 | 0.00 | 2/13/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 4.60 | 0.20 | 0.00 | 0.00% | 0 | 5 | 6.06 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 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 | 4.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 4.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 4.60 | 0.40 | 0.00 | 0.00% | 0 | 6,000 | 9.17 | -0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.16 | -0.08 | 0.03 | -0.02 | 9/10/2024 | 3/28/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 750 | 2.40 | -0.25 | 0.07 | -0.04 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 2.50 | 1.59 | 0.00 | 0.00% | 0 | 1,451 | 1.68 | -0.47 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 1.10 | 5.10 | 2.15 | 0.00 | 0.00% | 0 | 13 | 2.35 | -0.66 | 0.08 | -0.04 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 3.10 | 7.20 | % | 0 | 0 | 2.49 | -0.80 | 0.06 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 5.80 | 10.10 | % | 0 | 0 | 3.15 | -0.89 | 0.04 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 8.70 | 12.30 | % | 0 | 0 | 3.22 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 14.20 | 17.00 | % | 0 | 0 | 3.45 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 19.30 | 21.30 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |