Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $39.98 as of 4/10/2026 7:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.50 | 39.50 | 37.00 | 37.20 | 0.00 | 0.00% | 14.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 5.00 | 32.00 | 37.00 | 34.50 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.50 | 29.50 | 34.50 | 32.00 | % | 4.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 27.00 | 32.00 | 29.50 | 30.00 | 0.00 | 0.00% | 2.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 12.50 | 24.50 | 29.50 | 27.00 | % | 2.16 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 15.00 | 24.40 | 24.90 | 24.65 | 13.20 | 0.00 | 0.00% | 1.64 | 0 | 15 | 7.96 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 17.50 | 19.50 | 24.50 | 22.00 | % | 1.26 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 19.50 | 19.80 | 19.65 | 19.60 | 0.00 | 0.00% | 0.98 | 0 | 34 | 4.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 14.50 | 19.50 | 17.00 | 17.32 | 0.00 | 0.00% | 0.76 | 0 | 28 | 9.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 14.20 | 14.80 | 14.50 | 14.50 | 0.00 | 0.00% | 0.58 | 0 | 489 | 3.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 9.20 | 9.80 | 9.50 | 9.60 | 0.00 | 0.00% | 0.32 | 0 | 5,305 | 2.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 4.50 | 4.80 | 4.65 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 928 | 1.33 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.15 | 0.17 | 0.64 | -0.03 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 3.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 823 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 135 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.46 | -0.83 | 0.64 | -0.03 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 3.10 | 7.90 | 5.50 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 8.10 | 12.80 | 10.45 | % | 0.21 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 13.10 | 17.80 | 15.45 | % | 0.28 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 18.00 | 23.00 | 20.50 | % | 0.34 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |