Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $29.03 as of 11/28/2025 8:54:33 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 | 14.50 | 19.00 | 16.75 | % | 1.34 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 15.00 | 12.00 | 16.50 | 14.25 | % | 0.95 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 17.50 | 9.50 | 13.70 | 11.60 | % | 0.66 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 7.00 | 11.50 | 9.25 | 5.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.53 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 22.50 | 4.70 | 9.00 | 6.85 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.03 | 0.96 | 0.02 | -0.02 | 10/28/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 2.50 | 7.00 | 4.75 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 183 | 1.78 | 0.86 | 0.05 | -0.04 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 1.25 | 1.75 | 1.50 | 1.40 | -0.17 | -10.83% | 0.05 | 44 | 1,580 | 0.62 | 0.48 | 0.09 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,622 | 0.61 | 0.16 | 0.05 | -0.03 | 11/25/2025 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.00 | 1.50 | 1.22 | 0.00 | 0.00% | 0.12 | 0 | 6 | 5.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 0.02 | -1.78 | -98.89% | 0.10 | 1 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.59 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,687 | 1.23 | -0.04 | 0.02 | -0.02 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 817 | 0.71 | -0.14 | 0.05 | -0.04 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.20 | 4.40 | 2.30 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.44 | -0.52 | 0.09 | -0.05 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 3.90 | 8.00 | 5.95 | % | 0.17 | 0 | 0 | 1.52 | -0.84 | 0.05 | -0.03 | 11/28/2025 12:59:54 PM EST |