Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $67.96 as of 2/21/2025 9:44:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.20 | 35.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 26.60 | 30.40 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 21.70 | 25.50 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 16.70 | 20.20 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 12.30 | 17.00 | % | 0 | 0 | 0.88 | 0.85 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 8.90 | 12.30 | % | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 6.20 | 10.00 | 6.70 | % | 1 | 0 | 0.65 | 0.61 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 70.00 | 3.50 | 6.50 | % | 0 | 0 | 0.57 | 0.49 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 2.05 | 4.70 | 3.20 | % | 3 | 0 | 0.54 | 0.37 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 80.00 | 1.15 | 3.50 | % | 0 | 0 | 0.58 | 0.28 | 0.02 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.70 | % | 0 | 0 | 0.94 | 0.20 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.70 | % | 0 | 0 | 1.04 | 0.14 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.09 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.10 | % | 660 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.70 | % | 0 | 0 | 1.57 | -0.03 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | -0.15 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 700 | 0.86 | -0.25 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 3.80 | 6.40 | 3.80 | % | 870 | 0 | 0.62 | -0.39 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 70.00 | 5.80 | 8.70 | 5.80 | % | 102 | 0 | 0.58 | -0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 75.00 | 7.50 | 11.30 | % | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 11.70 | 15.30 | % | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 16.20 | 20.30 | % | 0 | 0 | 0.90 | -0.80 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 20.50 | 24.60 | % | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 25.60 | 29.30 | % | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST |