Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $39.77 as of 6/12/2026 4:02:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 22.00 | 19.90 | % | 0.99 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 22.50 | 15.30 | 19.50 | 17.40 | % | 0.77 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 25.00 | 12.80 | 17.00 | 14.90 | % | 0.60 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 30.00 | 7.50 | 12.00 | 9.75 | % | 0.33 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 35.00 | 4.20 | 7.00 | 5.60 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:32 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.05 | +25.00% | 0.00 | 8 | 484 | 0.13 | 0.38 | 0.51 | -0.02 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:32 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:32 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.42 | -0.62 | 0.51 | -0.02 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 45.00 | 4.90 | 8.00 | 6.45 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 115 | 2.28 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 50.00 | 8.50 | 13.00 | 10.75 | % | 0.21 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST | |||
| 55.00 | 13.50 | 18.00 | 15.75 | % | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:32 PM EST |