Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $92.70 as of 6/16/2025 9:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.50 | 59.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 40.00 | 50.50 | 54.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 45.00 | 45.50 | 49.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 50.00 | 40.60 | 44.90 | 42.68 | +14.53 | +51.62% | 1 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 55.00 | 35.50 | 39.90 | 30.38 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/16/2025 4:00:03 PM EST |
| 60.00 | 30.50 | 34.80 | 30.60 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.99 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 65.00 | 25.50 | 29.90 | 27.72 | +14.74 | +113.56% | 1 | 5 | 1.18 | 0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 70.00 | 21.00 | 25.50 | 17.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.94 | 0.01 | -0.04 | 6/10/2025 | 6/16/2025 4:00:03 PM EST |
| 75.00 | 16.10 | 18.80 | 18.31 | 0.00 | 0.00% | 0 | 438 | 0.66 | 0.90 | 0.01 | -0.06 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 80.00 | 12.00 | 14.60 | 13.60 | -0.05 | -0.37% | 2 | 222 | 0.41 | 0.83 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 85.00 | 8.00 | 12.60 | 9.70 | 0.00 | 0.00% | 4 | 74 | 0.49 | 0.73 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 90.00 | 5.00 | 8.10 | 7.39 | +0.19 | +2.64% | 10 | 164 | 0.45 | 0.61 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 95.00 | 3.90 | 7.00 | 4.77 | +0.27 | +6.00% | 4 | 211 | 0.58 | 0.48 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 100.00 | 2.50 | 4.60 | 3.30 | +0.35 | +11.87% | 1 | 56 | 0.57 | 0.37 | 0.02 | -0.10 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 105.00 | 0.85 | 2.70 | 1.90 | +0.55 | +40.75% | 34 | 43 | 0.50 | 0.27 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.75 | 1.00 | +0.40 | +66.67% | 3 | 3 | 0.62 | 0.19 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 115.00 | 0.50 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.14 | 0.01 | -0.06 | 6/2/2025 | 6/16/2025 4:00:03 PM EST |
| 120.00 | 0.10 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 412 | 0.55 | 0.10 | 0.01 | -0.05 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 4.00 | % | 0 | 0 | 1.17 | 0.05 | 0.01 | -0.03 | 6/16/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.03 | 0.00 | -0.02 | 6/16/2025 4:00:03 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 | 4.40 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.70 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 3.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,091 | 1.09 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,067 | 0.82 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.45 | 0.38 | 0.00 | 0.00% | 0 | 127 | 0.77 | -0.02 | 0.00 | -0.03 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 70.00 | 0.30 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 738 | 0.64 | -0.06 | 0.01 | -0.04 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 75.00 | 0.65 | 0.85 | 0.79 | -0.43 | -35.25% | 5,018 | 111 | 0.59 | -0.10 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 80.00 | 1.30 | 2.00 | 1.50 | -0.13 | -7.98% | 52 | 1,765 | 0.60 | -0.17 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 85.00 | 2.30 | 3.00 | 2.65 | -0.10 | -3.64% | 518 | 524 | 0.55 | -0.27 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 90.00 | 3.80 | 4.80 | 4.95 | -0.35 | -6.61% | 5,005 | 407 | 0.53 | -0.39 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 95.00 | 4.70 | 9.00 | 7.80 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.52 | 0.03 | -0.10 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 100.00 | 7.80 | 12.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 105.00 | 11.40 | 16.00 | % | 0 | 0 | 0.76 | -0.73 | 0.02 | -0.09 | 6/16/2025 4:00:03 PM EST | |||
| 110.00 | 15.90 | 20.50 | % | 0 | 0 | 0.80 | -0.81 | 0.02 | -0.07 | 6/16/2025 4:00:03 PM EST | |||
| 115.00 | 20.60 | 25.00 | % | 0 | 0 | 0.89 | -0.86 | 0.01 | -0.06 | 6/16/2025 4:00:03 PM EST | |||
| 120.00 | 25.30 | 30.00 | % | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.05 | 6/16/2025 4:00:03 PM EST | |||
| 125.00 | 30.30 | 35.00 | % | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.03 | 6/16/2025 4:00:03 PM EST | |||
| 130.00 | 35.30 | 40.00 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.02 | 6/16/2025 4:00:03 PM EST |