Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $23.69 as of 1/5/2026 1:26:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 12.80 | 10.40 | % | 0.83 | 0 | 0 | 2.67 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 15.00 | 5.50 | 10.30 | 7.90 | % | 0.53 | 0 | 0 | 2.10 | 0.95 | 0.02 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 17.50 | 3.50 | 7.90 | 5.70 | % | 0.33 | 0 | 0 | 1.67 | 0.87 | 0.03 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 20.00 | 1.50 | 6.30 | 3.90 | % | 0.20 | 0 | 0 | 1.56 | 0.75 | 0.05 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 22.50 | 2.10 | 3.00 | 2.55 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.69 | 0.60 | 0.06 | -0.03 | 12/30/2025 | 1/5/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 3.00 | 1.50 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.45 | 0.06 | -0.03 | 12/26/2025 | 1/5/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 4.90 | 2.48 | % | 0.08 | 0 | 0 | 1.28 | 0.22 | 0.04 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.46 | 0.09 | 0.02 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.74 | 0.03 | 0.01 | -0.01 | 1/5/2026 3:59:56 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 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 4.07 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 3.27 | -0.05 | 0.02 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 17.50 | 0.05 | 4.90 | 2.48 | % | 0.14 | 0 | 0 | 1.57 | -0.13 | 0.03 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 351 | 1.09 | -0.25 | 0.05 | -0.02 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | -0.40 | 0.06 | -0.03 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 25.00 | 1.00 | 4.90 | 2.95 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.55 | 0.06 | -0.03 | 12/18/2025 | 1/5/2026 3:59:56 PM EST |
| 30.00 | 5.30 | 10.00 | 7.65 | % | 0.26 | 0 | 0 | 1.59 | -0.78 | 0.04 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 35.00 | 10.00 | 14.50 | 12.25 | % | 0.35 | 0 | 0 | 1.74 | -0.91 | 0.02 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 40.00 | 14.90 | 19.50 | 17.20 | % | 0.43 | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.01 | 1/5/2026 3:59:56 PM EST |