Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $72.25 as of 5/5/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 52.60 | 56.90 | 42.80 | 0.00 | 0.00% | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 50.40 | 54.90 | 38.10 | 0.00 | 0.00% | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 47.90 | 52.00 | 23.30 | 0.00 | 0.00% | 0 | 50 | 2.87 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 45.30 | 49.20 | 38.70 | 0.00 | 0.00% | 0 | 106 | 2.44 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 40.50 | 44.80 | 34.50 | 0.00 | 0.00% | 0 | 30 | 2.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 35.50 | 40.00 | 27.19 | 0.00 | 0.00% | 0 | 46 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 30.40 | 35.00 | 33.60 | +0.08 | +0.24% | 1 | 153 | 1.47 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 25.60 | 30.00 | 28.10 | 0.00 | 0.00% | 0 | 260 | 1.23 | 0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 20.60 | 24.00 | 23.00 | -0.92 | -3.85% | 16 | 92 | 0.50 | 0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 16.30 | 20.50 | 18.60 | +0.99 | +5.63% | 10 | 188 | 0.61 | 0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 12.50 | 14.60 | 14.30 | -0.70 | -4.67% | 40 | 205 | 0.51 | 0.83 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 9.20 | 11.20 | 11.00 | 0.00 | 0.00% | 0 | 234 | 0.57 | 0.74 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 6.20 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 698 | 0.52 | 0.62 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 3.60 | 5.00 | 4.50 | -0.80 | -15.10% | 9 | 689 | 0.51 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 2.25 | 2.75 | 2.55 | -0.35 | -12.07% | 32 | 132 | 0.50 | 0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 0.65 | 1.50 | 1.30 | -0.30 | -18.75% | 16 | 1,348 | 0.45 | 0.21 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 0.45 | 0.90 | 0.80 | +0.40 | +100.00% | 21 | 82 | 0.47 | 0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.07 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 1.85 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 224 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 93 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 173 | 0.90 | -0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 153 | 0.79 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.50 | 1.00 | 0.90 | -1.05 | -53.85% | 10 | 1,128 | 0.72 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 1.15 | 1.75 | 1.56 | -0.09 | -5.46% | 1 | 1,262 | 0.61 | -0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 2.25 | 3.80 | 2.60 | -0.48 | -15.59% | 62 | 928 | 0.63 | -0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 3.20 | 5.10 | 4.20 | +0.30 | +7.70% | 2 | 234 | 0.54 | -0.38 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 6.20 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 58 | 0.52 | -0.53 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 7.80 | 11.90 | 31.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.68 | 0.03 | -0.05 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 11.60 | 15.90 | % | 0 | 0 | 0.65 | -0.79 | 0.02 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 15.50 | 19.80 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.87 | 0.02 | -0.03 | 3/12/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 20.50 | 24.50 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 25.50 | 29.90 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 30.70 | 35.10 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 35.50 | 39.90 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |