Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $94.32 as of 6/20/2025 9:36:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.50 | 47.00 | 41.80 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.96 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 37.50 | 42.10 | % | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 33.00 | 37.50 | % | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.05 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 28.50 | 32.90 | % | 0 | 0 | 1.07 | 0.89 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 24.00 | 28.50 | % | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 75.00 | 20.00 | 24.20 | % | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 80.00 | 16.10 | 20.50 | % | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 85.00 | 12.60 | 16.80 | % | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 90.00 | 9.50 | 13.70 | % | 0 | 0 | 0.65 | 0.62 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 95.00 | 6.60 | 11.00 | % | 0 | 0 | 0.61 | 0.54 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 100.00 | 6.80 | 8.70 | 7.00 | % | 57 | 0 | 0.68 | 0.45 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 105.00 | 2.90 | 7.40 | % | 0 | 0 | 0.60 | 0.38 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 110.00 | 2.00 | 5.70 | % | 0 | 0 | 0.59 | 0.31 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 115.00 | 2.55 | 5.00 | 2.95 | % | 3 | 0 | 0.68 | 0.26 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 120.00 | 0.20 | 4.60 | % | 0 | 0 | 0.62 | 0.21 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 125.00 | 1.80 | 4.90 | 1.64 | % | 5 | 0 | 0.79 | 0.17 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 130.00 | 0.70 | 4.20 | 1.85 | % | 7 | 0 | 0.75 | 0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 135.00 | 0.00 | 4.70 | % | 0 | 0 | 0.95 | 0.10 | 0.01 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.07 | 0.01 | -0.03 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.50 | 4.90 | % | 0 | 0 | 1.40 | -0.04 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | -0.05 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | -0.07 | 0.00 | -0.05 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | -0.11 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 0.45 | 4.90 | 2.00 | % | 6 | 0 | 0.83 | -0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 75.00 | 1.05 | 4.70 | 2.75 | +0.05 | +1.86% | 1 | 1 | 0.73 | -0.19 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 2.05 | 6.00 | 3.80 | % | 500 | 0 | 0.70 | -0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 85.00 | 5.00 | 8.00 | 5.50 | % | 62 | 0 | 0.75 | -0.30 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 90.00 | 5.20 | 9.50 | % | 0 | 0 | 0.65 | -0.38 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 95.00 | 9.50 | 12.00 | % | 0 | 0 | 0.72 | -0.46 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 100.00 | 10.00 | 14.50 | % | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 105.00 | 13.40 | 17.50 | % | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 110.00 | 16.90 | 21.50 | % | 0 | 0 | 0.61 | -0.69 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 115.00 | 20.80 | 25.00 | % | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 120.00 | 25.00 | 29.50 | % | 0 | 0 | 0.80 | -0.79 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 125.00 | 29.70 | 34.00 | % | 0 | 0 | 0.83 | -0.83 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 130.00 | 34.10 | 38.50 | % | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.05 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 38.90 | 43.50 | % | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 140.00 | 43.80 | 48.00 | % | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:54 PM EST |