Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $26.33 as of 3/16/2026 10:26:49 AM 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 | 13.50 | 16.20 | 14.85 | 13.86 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 15.00 | 11.00 | 14.90 | 12.95 | % | 0.86 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 17.50 | 8.50 | 11.90 | 10.20 | % | 0.58 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 20.00 | 6.00 | 10.40 | 8.20 | % | 0.41 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 22.50 | 3.50 | 6.70 | 5.10 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 59 | 3.31 | 0.99 | 0.04 | 0.00 | 2/5/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 2.40 | 4.80 | 3.60 | 2.82 | 0.00 | 0.00% | 0.14 | 0 | 2,777 | 2.98 | 0.78 | 0.08 | -0.11 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 30.00 | 0.40 | 1.70 | 1.05 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 148 | 1.65 | 0.36 | 0.08 | -0.18 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 6.21 | 0.11 | 0.04 | -0.10 | 3/16/2026 3:59:40 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 10 | 11 | 5.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 151 | 4.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:40 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:40 PM EST |
| 22.50 | 0.00 | 3.30 | 1.65 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 5.30 | -0.01 | 0.04 | 0.00 | 2/13/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 0.05 | 2.50 | 1.28 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 124 | 1.97 | -0.22 | 0.08 | -0.11 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 30.00 | 2.20 | 4.30 | 3.25 | 2.40 | -2.35 | -49.48% | 0.11 | 14 | 1 | 2.41 | -0.64 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 35.00 | 6.20 | 9.50 | 7.85 | % | 0.22 | 0 | 0 | 3.77 | -0.89 | 0.04 | -0.10 | 3/16/2026 3:59:40 PM EST |