Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $39.86 as of 6/2/2026 12:42:21 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 | 25.00 | 30.00 | 27.50 | % | 2.20 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 15.00 | 22.50 | 27.50 | 25.00 | % | 1.67 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 17.50 | 20.00 | 25.00 | 22.50 | 22.30 | 0.00 | 0.00% | 1.29 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:51 AM EST |
| 20.00 | 17.50 | 22.50 | 20.00 | 19.90 | 0.00 | 0.00% | 1.00 | 0 | 15 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:51 AM EST |
| 22.50 | 15.00 | 20.00 | 17.50 | 17.17 | 0.00 | 0.00% | 0.78 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 11:58:51 AM EST |
| 25.00 | 12.50 | 17.30 | 14.90 | 14.80 | 0.00 | 0.00% | 0.60 | 0 | 220 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:51 AM EST |
| 30.00 | 7.60 | 12.40 | 10.00 | 9.76 | 0.00 | 0.00% | 0.33 | 0 | 247 | 1.26 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 6/2/2026 11:58:51 AM EST |
| 35.00 | 2.55 | 7.40 | 4.98 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 730 | 0.84 | 0.87 | 0.04 | -0.02 | 5/22/2026 | 6/2/2026 11:58:51 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.13 | 0.54 | 0.08 | -0.02 | 5/22/2026 | 6/2/2026 11:58:51 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | 0.18 | 0.06 | -0.01 | 5/22/2026 | 6/2/2026 11:58:51 AM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.43 | 0.04 | 0.02 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:51 AM 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 11:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:51 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 11:58:51 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 11:58:51 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.48 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 6/2/2026 11:58:51 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15,718 | 0.26 | -0.13 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 11:58:51 AM EST |
| 40.00 | 1.75 | 1.85 | 1.80 | 1.70 | -0.10 | -5.56% | 0.04 | 74 | 1,626 | 0.33 | -0.47 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 45.00 | 6.20 | 6.90 | 6.55 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.60 | -0.82 | 0.06 | -0.01 | 5/21/2026 | 6/2/2026 11:58:51 AM EST |
| 50.00 | 9.20 | 14.00 | 11.60 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.31 | -0.96 | 0.02 | 0.00 | 5/21/2026 | 6/2/2026 11:58:51 AM EST |
| 55.00 | 14.00 | 18.90 | 16.45 | 16.60 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:51 AM EST |
| 60.00 | 19.10 | 24.00 | 21.55 | 21.60 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:51 AM EST |