Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $16.56 as of 8/29/2025 3:14:13 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 | 13.40 | 16.10 | 14.75 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 10.90 | 14.20 | 12.55 | % | 2.51 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.50 | 8.50 | 12.00 | 10.25 | % | 1.37 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 10.00 | 6.10 | 7.50 | 6.80 | % | 0.68 | 0 | 0 | 2.52 | 0.93 | 0.02 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 12.50 | 4.50 | 5.40 | 4.95 | 4.70 | -0.86 | -15.47% | 0.40 | 61 | 150 | 1.71 | 0.82 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 2.80 | 3.90 | 3.35 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.68 | 0.67 | 0.06 | -0.05 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 17.50 | 1.75 | 2.65 | 2.20 | 2.23 | -0.55 | -19.79% | 0.13 | 1 | 30 | 1.65 | 0.51 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.92 | 0.36 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.07 | 0.25 | 0.05 | -0.04 | 7/15/2025 | 8/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.50 | 0.17 | 0.04 | -0.03 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.45 | 0.07 | 0.02 | -0.02 | 8/29/2025 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 9.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.76 | -0.07 | 0.02 | -0.01 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 1.10 | 0.55 | 0.75 | +0.16 | +27.12% | 0.04 | 21 | 197 | 1.94 | -0.18 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.89 | -0.33 | 0.06 | -0.05 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 17.50 | 2.45 | 3.50 | 2.98 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 454 | 1.51 | -0.49 | 0.06 | -0.05 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 4.10 | 5.20 | 4.65 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.45 | -0.64 | 0.06 | -0.05 | 7/18/2025 | 8/29/2025 3:59:57 PM EST |
| 22.50 | 5.90 | 9.00 | 7.45 | % | 0.33 | 0 | 0 | 1.75 | -0.75 | 0.05 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 7.60 | 10.20 | 8.90 | % | 0.36 | 0 | 0 | 2.55 | -0.83 | 0.04 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 30.00 | 12.30 | 15.70 | 14.00 | % | 0.47 | 0 | 0 | 3.37 | -0.93 | 0.02 | -0.02 | 8/29/2025 3:59:57 PM EST |