Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $105.09 as of 7/29/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 78.00 | 82.50 | 80.25 | % | 3.21 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 30.00 | 73.00 | 77.90 | 75.45 | 28.00 | 0.00 | 0.00% | 2.52 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 68.00 | 73.00 | 70.50 | % | 2.01 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 63.00 | 68.00 | 65.50 | 54.50 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 58.00 | 62.90 | 60.45 | 18.70 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 53.10 | 58.00 | 55.55 | 43.45 | 0.00 | 0.00% | 1.11 | 0 | 16 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 48.20 | 53.00 | 50.60 | 50.34 | 0.00 | 0.00% | 0.92 | 0 | 29 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 43.20 | 48.00 | 45.60 | 45.00 | 0.00 | 0.00% | 0.76 | 0 | 77 | 1.37 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 38.20 | 43.00 | 40.60 | 39.10 | 0.00 | 0.00% | 0.62 | 0 | 56 | 1.21 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 35.50 | 38.00 | 36.75 | 35.40 | 0.00 | 0.00% | 0.53 | 0 | 188 | 0.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 30.50 | 30.90 | 30.70 | 30.62 | +0.18 | +0.60% | 0.41 | 3 | 504 | 0.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 25.50 | 28.00 | 26.75 | 25.71 | 0.00 | 0.00% | 0.33 | 0 | 407 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 20.60 | 23.00 | 21.80 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 422 | 0.52 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 15.60 | 16.20 | 15.90 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 233 | 0.32 | 0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 10.70 | 13.00 | 11.85 | 10.67 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.29 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 5.70 | 6.00 | 5.85 | 5.76 | 0.00 | 0.00% | 0.06 | 0 | 376 | 0.13 | 0.85 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.05 | 1.40 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.07 | 0.55 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 622 | 0.08 | 0.18 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.33 | 0.03 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.28 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.19 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.11 | -0.15 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.15 | 0.45 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.03 | -0.45 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 2.55 | 7.40 | 4.98 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.82 | 0.06 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 7.60 | 12.30 | 9.95 | % | 0.09 | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 12.60 | 17.30 | 14.95 | 15.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 17.60 | 22.40 | 20.00 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 22.50 | 27.30 | 24.90 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 27.50 | 32.50 | 30.00 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 140.00 | 32.50 | 37.50 | 35.00 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 145.00 | 37.50 | 42.50 | 40.00 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 150.00 | 42.50 | 47.50 | 45.00 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |