Options Chain for CENTESSA PHARMACEUTICALS PLC SPONSORED ADS (CNTA) - $26.34 as of 3/6/2026 11:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 15.60 | 13.30 | 10.22 | 0.00 | 0.00% | 1.06 | 0 | 8 | 5.52 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/6/2026 3:59:12 PM EST |
| 15.00 | 8.50 | 13.40 | 10.95 | % | 0.73 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:12 PM EST | |||
| 17.50 | 6.50 | 10.90 | 8.70 | % | 0.50 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:12 PM EST | |||
| 20.00 | 4.50 | 8.30 | 6.40 | % | 0.32 | 0 | 0 | 3.01 | 0.93 | 0.05 | -0.01 | 3/6/2026 3:59:12 PM EST | |||
| 22.50 | 2.50 | 6.00 | 4.25 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 59 | 2.42 | 0.75 | 0.06 | -0.04 | 2/5/2026 | 3/6/2026 3:59:12 PM EST |
| 25.00 | 1.00 | 3.70 | 2.35 | 3.30 | -0.20 | -5.72% | 0.09 | 455 | 2,530 | 1.09 | 0.57 | 0.07 | -0.06 | 3/6/2026 | 3/6/2026 3:59:12 PM EST |
| 30.00 | 0.55 | 3.30 | 1.93 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 97 | 1.75 | 0.26 | 0.05 | -0.06 | 3/5/2026 | 3/6/2026 3:59:12 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 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:12 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:12 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 151 | 5.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:12 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.40 | -0.07 | 0.05 | -0.01 | 2/13/2026 | 3/6/2026 3:59:12 PM EST |
| 22.50 | 0.40 | 2.20 | 1.30 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.27 | -0.25 | 0.06 | -0.04 | 2/13/2026 | 3/6/2026 3:59:12 PM EST |
| 25.00 | 0.80 | 2.75 | 1.78 | 0.75 | -1.45 | -65.91% | 0.07 | 6 | 104 | 0.95 | -0.43 | 0.07 | -0.06 | 3/6/2026 | 3/6/2026 3:59:12 PM EST |
| 30.00 | 5.00 | 7.70 | 6.35 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.49 | -0.74 | 0.05 | -0.06 | 2/25/2026 | 3/6/2026 3:59:12 PM EST |