Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $28.98 as of 11/26/2025 8:14:39 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 | 24.20 | 29.00 | 26.60 | 14.23 | 0.00 | 0.00% | 10.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:50 PM EST |
| 5.00 | 21.80 | 26.50 | 24.15 | 11.82 | 0.00 | 0.00% | 4.83 | 0 | 10 | 6.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:50 PM EST |
| 7.50 | 19.30 | 24.00 | 21.65 | 7.60 | 0.00 | 0.00% | 2.89 | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:50 PM EST |
| 10.00 | 17.10 | 21.50 | 19.30 | 15.35 | 0.00 | 0.00% | 1.93 | 0 | 22 | 4.08 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:50 PM EST |
| 12.50 | 14.60 | 19.00 | 16.80 | 13.80 | 0.00 | 0.00% | 1.34 | 0 | 482 | 3.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 12.20 | 17.00 | 14.60 | 13.00 | 0.00 | 0.00% | 0.97 | 0 | 287 | 2.80 | 0.98 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 10.00 | 14.50 | 12.25 | 12.00 | 0.00 | 0.00% | 0.70 | 0 | 1,294 | 2.33 | 0.93 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 8.00 | 12.40 | 10.20 | 10.10 | 0.00 | 0.00% | 0.51 | 0 | 294 | 2.06 | 0.87 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 6.60 | 10.00 | 8.30 | 8.30 | +2.10 | +33.88% | 0.37 | 1 | 353 | 1.13 | 0.79 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 5.90 | 7.30 | 6.60 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 703 | 1.14 | 0.71 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 2.00 | 4.00 | 3.00 | 3.73 | -0.59 | -13.66% | 0.10 | 4 | 207 | 0.94 | 0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 1.00 | 2.40 | 1.70 | 2.00 | -0.24 | -10.72% | 0.05 | 6 | 416 | 0.87 | 0.36 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.89 | 0.23 | 0.03 | -0.03 | 11/26/2025 3:59:50 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 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 194 | 5.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 13 | 4.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 4.70 | 2.38 | 0.65 | 0.00 | 0.00% | 0.24 | 0 | 15 | 3.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 2.80 | 1.40 | 3.67 | 0.00 | 0.00% | 0.11 | 0 | 22 | 3.12 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 3.27 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.49 | -0.02 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 37 | 2.91 | -0.07 | 0.01 | -0.01 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.68 | -0.13 | 0.02 | -0.02 | 11/13/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 357 | 2.03 | -0.21 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 0.30 | 4.90 | 2.60 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 120 | 1.02 | -0.29 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 3.30 | 6.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.97 | -0.48 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 5.60 | 10.00 | 7.80 | % | 0.22 | 0 | 0 | 1.37 | -0.64 | 0.03 | -0.04 | 11/26/2025 3:59:50 PM EST | |||
| 40.00 | 9.50 | 13.50 | 11.50 | % | 0.29 | 0 | 0 | 1.27 | -0.77 | 0.03 | -0.03 | 11/26/2025 3:59:50 PM EST |