Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $22.52 as of 1/15/2026 6:55:14 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 | 7.50 | 12.00 | 9.75 | % | 0.78 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 15.00 | 5.10 | 9.50 | 7.30 | % | 0.49 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 17.50 | 3.00 | 7.50 | 5.25 | % | 0.30 | 0 | 0 | 2.07 | 0.93 | 0.04 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 20.00 | 1.00 | 4.50 | 2.75 | % | 0.14 | 0 | 0 | 1.33 | 0.75 | 0.09 | -0.02 | 1/16/2026 3:59:50 PM EST | |||
| 22.50 | 0.20 | 2.15 | 1.18 | 1.17 | -0.53 | -31.18% | 0.05 | 1 | 55 | 0.48 | 0.50 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 25.00 | 0.25 | 1.00 | 0.63 | 0.85 | -0.15 | -15.00% | 0.03 | 2 | 27 | 0.57 | 0.28 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.05 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | % | 0.06 | 0 | 0 | 2.74 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:50 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 | 4.00 | 2.00 | % | 0.16 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 3.80 | 1.90 | % | 0.13 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.48 | -0.07 | 0.04 | -0.01 | 1/9/2026 | 1/16/2026 3:59:50 PM EST |
| 20.00 | 0.35 | 1.05 | 0.70 | 0.76 | +0.07 | +10.15% | 0.03 | 4 | 360 | 0.58 | -0.25 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 22.50 | 1.35 | 2.75 | 2.05 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.68 | -0.50 | 0.10 | -0.02 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 25.00 | 2.70 | 4.00 | 3.35 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.72 | 0.08 | -0.02 | 12/18/2025 | 1/16/2026 3:59:50 PM EST |
| 30.00 | 5.50 | 9.30 | 7.40 | % | 0.25 | 0 | 0 | 1.31 | -0.95 | 0.03 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 35.00 | 10.50 | 15.40 | 12.95 | % | 0.37 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 40.00 | 15.50 | 20.40 | 17.95 | % | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST |