Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $106.43 as of 9/12/2025 9:35:01 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 | 79.20 | 84.00 | 81.60 | % | 3.26 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 74.00 | 78.90 | 76.45 | 28.00 | 0.00 | 0.00% | 2.55 | 0 | 4 | 7.16 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 69.00 | 73.90 | 71.45 | % | 2.04 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 64.00 | 68.90 | 66.45 | 54.50 | 0.00 | 0.00% | 1.66 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 59.00 | 63.90 | 61.45 | 18.70 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 54.20 | 58.80 | 56.50 | 56.35 | 0.00 | 0.00% | 1.13 | 0 | 7 | 4.46 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 49.00 | 53.90 | 51.45 | 51.20 | 0.00 | 0.00% | 0.94 | 0 | 26 | 4.04 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 44.20 | 48.80 | 46.50 | 46.35 | +0.05 | +0.11% | 0.78 | 1 | 72 | 3.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 39.00 | 43.90 | 41.45 | 39.10 | 0.00 | 0.00% | 0.64 | 0 | 56 | 3.20 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 36.40 | 39.00 | 37.70 | 35.85 | 0.00 | 0.00% | 0.54 | 0 | 174 | 2.86 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 31.40 | 31.90 | 31.65 | 31.21 | 0.00 | 0.00% | 0.42 | 0 | 448 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 26.00 | 26.90 | 26.45 | 25.55 | 0.00 | 0.00% | 0.33 | 0 | 536 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 21.40 | 24.00 | 22.70 | 20.90 | 0.00 | 0.00% | 0.27 | 0 | 422 | 1.84 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 16.00 | 17.40 | 16.70 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 230 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 11.40 | 14.00 | 12.70 | 10.78 | 0.00 | 0.00% | 0.13 | 0 | 95 | 1.21 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 6.40 | 7.00 | 6.70 | 6.73 | 0.00 | 0.00% | 0.07 | 0 | 712 | 0.44 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 1.40 | 2.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0.02 | 2 | 619 | 0.18 | 0.74 | 0.13 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.17 | 0.08 | 0.06 | -0.03 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 13 | 7.01 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 6.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 5.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 411 | 5.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 646 | 0.11 | -0.26 | 0.13 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 1.20 | 5.10 | 3.15 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.92 | 0.06 | -0.03 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 6.20 | 11.00 | 8.60 | % | 0.07 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 120.00 | 11.20 | 16.00 | 13.60 | 15.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 16.20 | 21.00 | 18.60 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 21.20 | 26.00 | 23.60 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 26.20 | 31.00 | 28.60 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 31.20 | 36.00 | 33.60 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 145.00 | 36.20 | 41.00 | 38.60 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 150.00 | 41.20 | 46.00 | 43.60 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |