Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $24.89 as of 1/30/2026 2:51:42 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 | 10.00 | 14.90 | 12.45 | 10.22 | 0.00 | 0.00% | 1.00 | 0 | 8 | 2.88 | 0.98 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 7.50 | 12.30 | 9.90 | % | 0.66 | 0 | 0 | 2.27 | 0.94 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 5.50 | 10.30 | 7.90 | % | 0.45 | 0 | 0 | 2.00 | 0.88 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 4.00 | 8.80 | 6.40 | % | 0.32 | 0 | 0 | 1.91 | 0.79 | 0.03 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 2.55 | 5.10 | 3.83 | 5.41 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.68 | 0.68 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 2.95 | 3.80 | 3.38 | 2.85 | -0.99 | -25.79% | 0.14 | 12 | 1,968 | 0.95 | 0.57 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 1.00 | 3.50 | 2.25 | 1.00 | -1.53 | -60.48% | 0.07 | 6 | 36 | 1.08 | 0.36 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 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 | 4.10 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 3.34 | -0.06 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | % | 0.11 | 0 | 0 | 2.33 | -0.12 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 4.70 | 2.35 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.18 | -0.21 | 0.03 | -0.03 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.55 | 2.60 | 1.58 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.75 | -0.32 | 0.04 | -0.04 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 2.25 | 3.90 | 3.08 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.84 | -0.43 | 0.05 | -0.04 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 5.50 | 9.60 | 7.55 | % | 0.25 | 0 | 0 | 1.11 | -0.64 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST |