Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $75.06 as of 5/27/2025 3:44:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.30 | 42.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 33.20 | 37.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 28.30 | 33.00 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 23.80 | 26.80 | % | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 55.00 | 20.20 | 23.30 | % | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 60.00 | 16.00 | 18.70 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 12.40 | 14.00 | % | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 9.10 | 9.90 | % | 0 | 0 | 0.63 | 0.68 | 0.02 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 6.60 | 6.80 | 6.80 | -0.20 | -2.86% | 285 | 335 | 0.58 | 0.56 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 4.00 | 4.70 | 4.60 | -0.20 | -4.17% | 15 | 208 | 0.56 | 0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 2.50 | 3.10 | 2.96 | +0.26 | +9.63% | 5 | 2 | 0.54 | 0.32 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 1.40 | 2.10 | 1.80 | -0.17 | -8.63% | 1 | 72 | 0.53 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 2.65 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.15 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 0.20 | 1.60 | % | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.07 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:59:02 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 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 3.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 1.80 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 55.00 | 0.70 | 1.05 | 0.75 | -0.45 | -37.50% | 10 | 1,011 | 0.70 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 1.40 | 1.70 | 2.75 | +0.45 | +19.57% | 50 | 1,009 | 0.66 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 2.45 | 2.85 | 2.45 | -0.25 | -9.26% | 90 | 2 | 0.63 | -0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 3.80 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.32 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 6.00 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.44 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 8.20 | 11.20 | % | 0 | 0 | 0.57 | -0.57 | 0.03 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 11.60 | 14.20 | % | 0 | 0 | 0.58 | -0.68 | 0.02 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 14.20 | 17.80 | % | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 18.60 | 21.80 | % | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 23.10 | 27.50 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 28.00 | 32.40 | % | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 32.80 | 37.40 | % | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST |