Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $28.00 as of 11/19/2025 8:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 18.00 | 15.55 | % | 1.24 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 15.00 | 10.50 | 15.50 | 13.00 | % | 0.87 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 17.50 | 8.70 | 13.00 | 10.85 | 10.98 | 0.00 | 0.00% | 0.62 | 0 | 52 | 0.02 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 20.00 | 6.20 | 10.20 | 8.20 | 8.53 | 0.00 | 0.00% | 0.41 | 0 | 60 | 0.02 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 22.50 | 3.70 | 7.50 | 5.60 | 5.72 | 0.00 | 0.00% | 0.25 | 0 | 129 | 5.18 | 0.95 | 0.02 | -0.09 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 25.00 | 1.65 | 4.10 | 2.88 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 298 | 2.36 | 0.85 | 0.06 | -0.33 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 1.80 | 0.95 | 0.29 | -0.41 | -58.58% | 0.03 | 2 | 2,577 | 1.74 | 0.38 | 0.10 | -0.45 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 162 | 8.33 | 0.07 | 0.04 | -0.11 | 11/12/2025 | 11/19/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.65 | 1.33 | 0.05 | -0.08 | -61.54% | 0.11 | 1 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2,181 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 60 | 9.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 3.73 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2,032 | 2.54 | -0.05 | 0.02 | -0.09 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 91 | 8.35 | -0.15 | 0.06 | -0.33 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 4.80 | 2.45 | 2.50 | -0.65 | -20.64% | 0.08 | 1 | 1 | 4.74 | -0.62 | 0.10 | -0.45 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 35.00 | 4.80 | 9.10 | 6.95 | % | 0.20 | 0 | 0 | 5.75 | -0.93 | 0.04 | -0.11 | 11/19/2025 3:59:51 PM EST |