Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $39.20 as of 4/23/2026 9:26:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.00 | 27.00 | 24.50 | % | 1.63 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 17.50 | 19.50 | 24.50 | 22.00 | % | 1.26 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 20.00 | 19.40 | 22.00 | 20.70 | 19.70 | 0.00 | 0.00% | 1.03 | 0 | 15 | 3.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 12:58:57 PM EST |
| 22.50 | 14.60 | 19.50 | 17.05 | % | 0.76 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 25.00 | 12.10 | 16.90 | 14.50 | 14.51 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 12:58:57 PM EST |
| 30.00 | 7.10 | 11.90 | 9.50 | 9.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 12:58:57 PM EST |
| 35.00 | 3.90 | 7.00 | 5.45 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 12:58:57 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,529 | 0.10 | 0.31 | 0.35 | -0.01 | 4/17/2026 | 4/23/2026 12:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 12:58:57 PM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 474 | 0.17 | -0.69 | 0.35 | -0.01 | 4/17/2026 | 4/23/2026 12:58:57 PM EST |
| 45.00 | 3.10 | 7.90 | 5.50 | 5.49 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 12:58:57 PM EST |
| 50.00 | 8.10 | 12.90 | 10.50 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 55.00 | 13.10 | 18.00 | 15.55 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST | |||
| 60.00 | 18.00 | 23.00 | 20.50 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 12:58:57 PM EST |