Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $53.75 as of 1/22/2025 9:31:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.00 | 33.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 26.50 | 31.00 | 24.13 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 22.30 | 26.00 | 19.10 | 0.00 | 0.00% | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 17.60 | 20.90 | 14.54 | 0.00 | 0.00% | 0 | 127 | 1.80 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 12.20 | 16.40 | 12.00 | 0.00 | 0.00% | 0 | 67 | 1.52 | 0.95 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 9.10 | 10.20 | 8.10 | 0.00 | 0.00% | 0 | 75 | 1.18 | 0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 5.50 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 4,989 | 0.69 | 0.67 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 2.95 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 2,083 | 0.65 | 0.46 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 1.65 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 976 | 0.58 | 0.29 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.75 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 94 | 0.67 | 0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.30 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 887 | 0.63 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.60 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 803 | 0.60 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 1.60 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 1,940 | 0.54 | -0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 4.10 | 5.10 | 5.75 | 0.00 | 0.00% | 0 | 1,343 | 0.57 | -0.54 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 6.70 | 10.40 | % | 0 | 0 | 0.99 | -0.71 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 11.30 | 14.50 | 17.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.83 | 0.02 | -0.04 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 15.60 | 18.80 | % | 0 | 0 | 1.09 | -0.91 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 20.80 | 23.80 | % | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST |