Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $25.49 as of 2/24/2026 7:47:03 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 | 21.60 | 26.50 | 24.05 | % | 9.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:33 PM EST | |||
| 5.00 | 19.10 | 24.00 | 21.55 | % | 4.31 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:33 PM EST | |||
| 7.50 | 16.60 | 21.50 | 19.05 | % | 2.54 | 0 | 0 | 4.33 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:33 PM EST | |||
| 10.00 | 14.50 | 19.00 | 16.75 | 8.30 | 0.00 | 0.00% | 1.68 | 0 | 5 | 3.52 | 0.98 | 0.00 | -0.01 | 9/3/2025 | 2/24/2026 3:59:33 PM EST |
| 12.50 | 12.00 | 16.60 | 14.30 | 12.80 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.77 | 0.96 | 0.01 | -0.01 | 9/22/2025 | 2/24/2026 3:59:33 PM EST |
| 15.00 | 11.40 | 12.50 | 11.95 | 9.00 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.42 | 0.93 | 0.01 | -0.02 | 2/11/2026 | 2/24/2026 3:59:33 PM EST |
| 17.50 | 8.00 | 12.20 | 10.10 | 8.30 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.06 | 0.88 | 0.02 | -0.03 | 2/5/2026 | 2/24/2026 3:59:33 PM EST |
| 20.00 | 6.00 | 10.20 | 8.10 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 106 | 1.82 | 0.81 | 0.02 | -0.04 | 2/3/2026 | 2/24/2026 3:59:33 PM EST |
| 22.50 | 6.00 | 8.80 | 7.40 | 5.14 | 0.00 | 0.00% | 0.33 | 0 | 97 | 1.35 | 0.74 | 0.03 | -0.04 | 2/6/2026 | 2/24/2026 3:59:33 PM EST |
| 25.00 | 3.50 | 5.60 | 4.55 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 529 | 0.91 | 0.65 | 0.04 | -0.04 | 2/17/2026 | 2/24/2026 3:59:33 PM EST |
| 30.00 | 2.00 | 4.00 | 3.00 | 2.95 | +0.70 | +31.12% | 0.10 | 5 | 555 | 1.03 | 0.46 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 35.00 | 0.05 | 2.80 | 1.43 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 237 | 0.84 | 0.30 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 184 | 2.08 | 0.18 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 3:59:33 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:33 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:33 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 6.80 | -0.01 | 0.00 | 0.00 | 2/24/2026 3:59:33 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.24 | 0 | 8 | 5.11 | -0.02 | 0.00 | -0.01 | 11/17/2025 | 2/24/2026 3:59:33 PM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.19 | 0 | 18 | 4.10 | -0.04 | 0.01 | -0.01 | 2/5/2026 | 2/24/2026 3:59:33 PM EST |
| 15.00 | 0.00 | 3.20 | 1.60 | 0.91 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.65 | -0.07 | 0.01 | -0.02 | 1/13/2026 | 2/24/2026 3:59:33 PM EST |
| 17.50 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.92 | -0.12 | 0.02 | -0.03 | 2/10/2026 | 2/24/2026 3:59:33 PM EST |
| 20.00 | 0.20 | 3.50 | 1.85 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 816 | 1.23 | -0.19 | 0.02 | -0.04 | 2/9/2026 | 2/24/2026 3:59:33 PM EST |
| 22.50 | 1.05 | 3.10 | 2.08 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.05 | -0.26 | 0.03 | -0.04 | 1/9/2026 | 2/24/2026 3:59:33 PM EST |
| 25.00 | 1.95 | 3.60 | 2.78 | 3.50 | -1.90 | -35.19% | 0.11 | 26 | 191 | 0.95 | -0.35 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 30.00 | 5.00 | 6.90 | 5.95 | % | 0.20 | 0 | 0 | 1.00 | -0.54 | 0.04 | -0.04 | 2/24/2026 3:59:33 PM EST | |||
| 35.00 | 8.50 | 12.80 | 10.65 | 11.20 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.18 | -0.70 | 0.04 | -0.03 | 11/17/2025 | 2/24/2026 3:59:33 PM EST |
| 40.00 | 12.50 | 17.40 | 14.95 | % | 0.37 | 0 | 0 | 1.98 | -0.82 | 0.03 | -0.03 | 2/24/2026 3:59:33 PM EST |