Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $84.34 as of 6/6/2025 8:47:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 64.70 | 68.80 | 42.80 | 0.00 | 0.00% | 0 | 4 | 6.56 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 3:59:53 PM EST |
| 20.00 | 62.00 | 66.20 | 38.10 | 0.00 | 0.00% | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/6/2025 3:59:53 PM EST |
| 22.50 | 59.60 | 63.60 | 23.30 | 0.00 | 0.00% | 0 | 50 | 5.44 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/6/2025 3:59:53 PM EST |
| 25.00 | 57.00 | 61.50 | 38.70 | 0.00 | 0.00% | 0 | 106 | 5.22 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/6/2025 3:59:53 PM EST |
| 30.00 | 52.00 | 56.50 | 34.50 | 0.00 | 0.00% | 0 | 10 | 4.50 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 35.00 | 47.00 | 51.50 | 34.85 | 0.00 | 0.00% | 0 | 49 | 3.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:53 PM EST |
| 40.00 | 42.00 | 46.50 | 33.65 | 0.00 | 0.00% | 0 | 151 | 3.39 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 45.00 | 37.00 | 41.50 | 31.97 | 0.00 | 0.00% | 0 | 260 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:53 PM EST |
| 50.00 | 32.00 | 36.50 | 35.70 | +1.60 | +4.70% | 3 | 236 | 2.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 55.00 | 27.00 | 31.50 | 30.75 | +0.65 | +2.16% | 3 | 175 | 2.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 60.00 | 22.70 | 26.40 | 26.32 | 0.00 | 0.00% | 0 | 283 | 1.85 | 0.99 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 65.00 | 17.70 | 21.50 | 19.10 | -1.90 | -9.05% | 15 | 649 | 1.59 | 0.98 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 70.00 | 14.10 | 15.50 | 13.35 | -2.71 | -16.88% | 17 | 1,867 | 0.94 | 0.93 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 75.00 | 9.40 | 11.40 | 10.10 | -1.00 | -9.01% | 26 | 2,308 | 0.94 | 0.85 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 80.00 | 6.10 | 6.70 | 5.55 | -1.35 | -19.57% | 17 | 1,185 | 0.58 | 0.70 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 85.00 | 2.75 | 3.60 | 3.10 | -0.40 | -11.43% | 144 | 1,537 | 0.52 | 0.50 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 90.00 | 1.05 | 1.75 | 1.34 | -0.26 | -16.25% | 186 | 1,878 | 0.51 | 0.30 | 0.04 | -0.11 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 95.00 | 0.25 | 0.75 | 0.35 | -0.26 | -42.63% | 3 | 412 | 0.47 | 0.16 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.55 | 0.30 | +0.01 | +3.45% | 6 | 248 | 0.69 | 0.07 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.72 | 0.02 | 0.01 | -0.02 | 5/1/2025 | 6/6/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 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 | 6/6/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 4.10 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.50 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 3.80 | 0.01 | 0.00 | 0.00% | 0 | 5 | 6.02 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/6/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 224 | 4.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.65 | 0.10 | 0.00 | 0.00% | 0 | 68 | 3.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 92 | 4.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 449 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.40 | 0.16 | 0.00 | 0.00% | 0 | 162 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 3,919 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.25 | 0.05 | -0.01 | -16.67% | 2 | 10,961 | 0.90 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 5,493 | 0.94 | -0.02 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.90 | 0.57 | +0.32 | +128.00% | 25 | 2,117 | 0.86 | -0.07 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 75.00 | 0.70 | 1.35 | 0.80 | +0.15 | +23.08% | 63 | 899 | 0.65 | -0.15 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 80.00 | 1.55 | 2.05 | 1.90 | +0.73 | +62.40% | 10,609 | 789 | 0.59 | -0.30 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 85.00 | 3.30 | 5.30 | 4.00 | +1.21 | +43.37% | 156 | 545 | 0.61 | -0.50 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 90.00 | 4.70 | 9.50 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.70 | 0.04 | -0.11 | 3/12/2025 | 6/6/2025 3:59:53 PM EST |
| 95.00 | 9.60 | 13.50 | % | 0 | 0 | 0.96 | -0.84 | 0.02 | -0.08 | 6/6/2025 3:59:53 PM EST | |||
| 100.00 | 14.00 | 18.00 | % | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
| 105.00 | 18.70 | 23.00 | % | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.02 | 6/6/2025 3:59:53 PM EST | |||
| 110.00 | 23.60 | 28.00 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 115.00 | 28.50 | 33.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 120.00 | 33.50 | 38.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 125.00 | 38.60 | 43.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST |