Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $14.43 as of 7/11/2025 8:14:16 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 | 10.90 | 13.40 | 12.15 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 8.50 | 11.20 | 9.85 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 7.50 | 6.00 | 9.10 | 7.55 | % | 1.01 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 10.00 | 3.70 | 6.20 | 4.95 | 2.95 | 0.00 | 0.00% | 0.49 | 0 | 7 | 5.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 103 | 4.34 | 0.80 | 0.12 | -0.04 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 1.30 | 0.73 | 1.00 | +0.63 | +170.27% | 0.05 | 1 | 277 | 1.25 | 0.43 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.34 | 0.15 | 0.09 | -0.04 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.03 | 0.03 | -0.01 | 3/31/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 4.60 | 2.30 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 13 | 8.57 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 4.60 | 2.30 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 9.06 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 9.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 4.60 | 2.30 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 | 4.60 | 2.30 | % | 0.92 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 4.60 | 2.30 | % | 0.46 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 4.60 | 2.30 | 0.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 20 | 6.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 3.30 | 1.65 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 11 | 6.31 | -0.20 | 0.12 | -0.04 | 6/17/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 0.65 | 1.95 | 1.30 | 1.30 | -1.50 | -53.58% | 0.09 | 1 | 515 | 2.47 | -0.57 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 2.30 | 3.90 | 3.10 | 4.38 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.07 | -0.85 | 0.09 | -0.04 | 2/19/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 4.80 | 7.30 | 6.05 | % | 0.30 | 0 | 0 | 4.29 | -0.97 | 0.03 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 22.50 | 7.30 | 9.10 | 8.20 | % | 0.36 | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 25.00 | 9.70 | 11.80 | 10.75 | % | 0.43 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 30.00 | 14.70 | 17.60 | 16.15 | % | 0.54 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 35.00 | 19.70 | 22.10 | 20.90 | % | 0.60 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |