Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $90.92 as of 6/19/2025 8:52:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 71.00 | 75.30 | 42.80 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:54 PM EST |
| 20.00 | 68.50 | 73.20 | 38.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:54 PM EST |
| 22.50 | 66.00 | 70.40 | 23.30 | 0.00 | 0.00% | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:28:54 PM EST |
| 25.00 | 63.50 | 67.90 | 38.70 | 0.00 | 0.00% | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:28:54 PM EST |
| 30.00 | 58.50 | 63.30 | 34.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 53.50 | 57.90 | 58.18 | +0.93 | +1.63% | 1 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 48.50 | 53.00 | 51.60 | +17.95 | +53.35% | 2 | 151 | 9.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 43.50 | 48.00 | 47.70 | 0.00 | 0.00% | 0 | 250 | 8.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 38.50 | 43.10 | 41.00 | -0.76 | -1.82% | 13 | 202 | 5.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 33.50 | 38.30 | 37.44 | 0.00 | 0.00% | 0 | 166 | 6.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 28.50 | 33.10 | 32.70 | +6.38 | +24.24% | 57 | 262 | 5.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 24.50 | 28.50 | 25.00 | -2.18 | -8.03% | 2 | 649 | 4.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 70.00 | 20.30 | 21.60 | 22.06 | 0.00 | 0.00% | 0 | 1,789 | 2.91 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 75.00 | 14.00 | 17.30 | 15.25 | -0.55 | -3.49% | 5 | 1,876 | 2.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 80.00 | 8.90 | 12.60 | 10.50 | -2.60 | -19.85% | 21 | 1,147 | 1.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 85.00 | 4.80 | 8.00 | 6.40 | -0.70 | -9.86% | 15 | 1,548 | 1.14 | 0.92 | 0.05 | -0.09 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 90.00 | 1.10 | 2.05 | 1.70 | -1.50 | -46.88% | 54 | 1,908 | 0.49 | 0.53 | 0.11 | -0.29 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.15 | -0.40 | -72.73% | 36 | 375 | 0.98 | 0.11 | 0.05 | -0.16 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.11 | -0.04 | -26.67% | 1 | 626 | 0.81 | 0.01 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 105.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 25 | 3.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 306 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:54 PM EST |
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:28:54 PM EST |
| 30.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 449 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 158 | 3.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 0.00 | 1.10 | 0.04 | -0.07 | -63.64% | 2 | 3,902 | 2.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10,960 | 2.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.55 | +0.50 | +1,000.00% | 1 | 4,752 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 70.00 | 0.00 | 4.20 | 0.19 | 0.00 | 0.00% | 0 | 3,043 | 4.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,868 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 80.00 | 0.00 | 1.00 | 0.10 | -0.10 | -50.00% | 7 | 5,078 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 85.00 | 0.10 | 0.95 | 0.25 | -0.26 | -50.98% | 3 | 756 | 0.58 | -0.08 | 0.05 | -0.09 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 90.00 | 0.50 | 2.95 | 0.65 | 0.00 | 0.00% | 606 | 1,815 | 0.65 | -0.47 | 0.11 | -0.29 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 95.00 | 2.15 | 6.50 | 5.00 | -0.70 | -12.29% | 123 | 1 | 1.11 | -0.89 | 0.05 | -0.16 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 100.00 | 6.70 | 11.50 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.99 | 0.01 | -0.02 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 105.00 | 12.10 | 16.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 110.00 | 17.00 | 21.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 115.00 | 22.00 | 26.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 120.00 | 26.80 | 31.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 125.00 | 32.00 | 36.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |