Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $62.70 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.50 | 39.90 | 39.30 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 30.90 | 35.50 | 36.27 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 25.50 | 30.10 | 33.30 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.97 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 20.50 | 24.80 | 27.80 | 0.00 | 0.00% | 0 | 16 | 1.35 | 0.94 | 0.01 | -0.02 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 16.10 | 20.30 | 21.00 | 0.00 | 0.00% | 0 | 108 | 1.18 | 0.88 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 12.60 | 14.90 | 14.38 | -2.44 | -14.51% | 1 | 57 | 0.86 | 0.80 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 9.50 | 11.00 | 12.60 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.72 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 6.90 | 7.70 | 6.90 | -3.05 | -30.66% | 3 | 375 | 0.68 | 0.61 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 4.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 884 | 0.65 | 0.47 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 2.05 | 3.40 | 2.90 | -1.20 | -29.27% | 40 | 372 | 0.59 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 1.55 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 297 | 0.62 | 0.19 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.85 | 1.60 | 0.85 | -0.50 | -37.04% | 17 | 2,435 | 0.62 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 219 | 0.95 | 0.06 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.03 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 3.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.90 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.03 | 0.00 | -0.01 | 1/14/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 335 | 1.81 | -0.06 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.55 | 0.75 | 0.60 | +0.30 | +100.00% | 460 | 846 | 0.70 | -0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.55 | 2.25 | 1.10 | +0.41 | +59.42% | 500 | 340 | 0.72 | -0.20 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 2.35 | 2.80 | 2.40 | +0.75 | +45.46% | 33 | 2,310 | 0.64 | -0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 4.20 | 4.40 | 4.30 | +1.10 | +34.38% | 199 | 1,940 | 0.61 | -0.39 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 6.00 | 7.30 | 6.50 | +1.60 | +32.66% | 4 | 73 | 0.56 | -0.53 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 9.30 | 11.00 | 8.15 | 0.00 | 0.00% | 0 | 306 | 0.57 | -0.68 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 11.50 | 15.40 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.81 | 0.02 | -0.03 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 16.30 | 20.50 | % | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 20.80 | 25.00 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 25.50 | 29.90 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 30.30 | 34.50 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 35.10 | 39.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 40.30 | 44.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |