Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $59.94 as of 2/4/2025 10:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 45.50 | 50.00 | 41.35 | 0.00 | 0.00% | 0 | 85 | 4.16 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 15.00 | 43.00 | 47.50 | 42.89 | 0.00 | 0.00% | 0 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 17.50 | 40.50 | 45.00 | 18.50 | 0.00 | 0.00% | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 38.00 | 42.50 | 39.72 | +1.73 | +4.56% | 8 | 80 | 2.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 22.50 | 35.50 | 40.00 | 32.10 | 0.00 | 0.00% | 0 | 119 | 2.63 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 33.00 | 37.50 | 32.30 | 0.00 | 0.00% | 0 | 238 | 2.38 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 28.10 | 32.50 | 29.87 | +2.87 | +10.63% | 8 | 422 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 23.90 | 27.50 | 25.50 | +3.50 | +15.91% | 1 | 244 | 1.59 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 18.90 | 22.00 | 20.50 | 0.00 | 0.00% | 0 | 1,253 | 1.17 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 14.20 | 18.00 | 15.30 | -0.30 | -1.93% | 2 | 4,105 | 1.11 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 10.90 | 11.70 | 10.90 | -0.06 | -0.55% | 11 | 447 | 0.52 | 0.86 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 7.40 | 7.90 | 7.90 | +0.15 | +1.94% | 35 | 493 | 0.54 | 0.72 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 4.80 | 5.30 | 5.10 | +0.10 | +2.00% | 32 | 1,112 | 0.57 | 0.56 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 2.60 | 3.50 | 3.10 | +0.32 | +11.52% | 7 | 125 | 0.57 | 0.42 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 1.70 | 2.10 | 1.95 | +0.25 | +14.71% | 14 | 695 | 0.59 | 0.30 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 1.00 | 1.65 | 1.03 | -0.07 | -6.37% | 1 | 13 | 0.63 | 0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.40 | % | 0 | 0 | 1.20 | 0.13 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.09 | 0.01 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 27 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 96 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 158 | 1.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 145 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 118 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 562 | 1.16 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 684 | 0.93 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 3.60 | 0.40 | 0.00 | 0.00% | 0 | 321 | 0.87 | -0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.60 | 1.05 | 0.92 | +0.02 | +2.23% | 2 | 1,091 | 0.53 | -0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 2.10 | 2.60 | 2.30 | +0.10 | +4.55% | 4 | 2,119 | 0.57 | -0.28 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 3.90 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 82 | 0.56 | -0.44 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 7.40 | 8.40 | 7.77 | -0.03 | -0.39% | 1 | 412 | 0.62 | -0.58 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 9.60 | 13.90 | % | 0 | 0 | 0.93 | -0.70 | 0.03 | -0.06 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 13.60 | 17.50 | % | 0 | 0 | 0.93 | -0.78 | 0.02 | -0.05 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 18.90 | 21.30 | % | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 23.30 | 27.10 | % | 0 | 0 | 1.09 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 29.10 | 31.10 | % | 0 | 0 | EST |