Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $77.06 as of 5/30/2025 6:06:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 61.90 | 66.00 | 42.80 | 0.00 | 0.00% | 0 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 59.00 | 63.40 | 38.10 | 0.00 | 0.00% | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 56.50 | 60.80 | 23.30 | 0.00 | 0.00% | 0 | 50 | 4.05 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 54.00 | 58.40 | 38.70 | 0.00 | 0.00% | 0 | 106 | 3.55 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 49.00 | 53.40 | 34.50 | 0.00 | 0.00% | 0 | 10 | 3.35 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 44.10 | 48.50 | 34.85 | 0.00 | 0.00% | 0 | 49 | 2.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 39.10 | 43.50 | 33.65 | 0.00 | 0.00% | 0 | 151 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 34.00 | 38.50 | 31.97 | 0.00 | 0.00% | 0 | 260 | 1.96 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 29.50 | 33.30 | 30.00 | +2.55 | +9.29% | 1 | 239 | 1.44 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 24.50 | 28.60 | 25.00 | +6.80 | +37.37% | 1 | 176 | 1.20 | 0.97 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 20.00 | 23.80 | 19.48 | +3.98 | +25.68% | 2 | 313 | 1.22 | 0.94 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 14.60 | 19.00 | 15.88 | +4.48 | +39.30% | 11 | 672 | 0.91 | 0.90 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 11.80 | 12.70 | 11.90 | +2.67 | +28.93% | 149 | 1,944 | 0.58 | 0.84 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 7.90 | 8.70 | 8.40 | +2.60 | +44.83% | 1,973 | 3,814 | 0.56 | 0.73 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 3.70 | 5.70 | 5.00 | +1.80 | +56.25% | 165 | 1,202 | 0.50 | 0.58 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 2.60 | 3.00 | 2.65 | +1.07 | +67.73% | 126 | 1,670 | 0.54 | 0.41 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 1.15 | 1.65 | 1.35 | +0.56 | +70.89% | 2,145 | 560 | 0.53 | 0.27 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 0.60 | 0.75 | 0.80 | +0.35 | +77.78% | 189 | 305 | 0.53 | 0.17 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 3.80 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.04 | 0.01 | -0.02 | 5/1/2025 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.85 | 0.37 | % | 1 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 115.00 | 0.00 | 3.80 | % | 0 | 0 | 1.63 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 4.00 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.80 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 4.00 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 224 | 3.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 68 | 3.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 3.40 | 0.08 | -0.06 | -42.86% | 1 | 93 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 0.10 | 1.20 | 0.13 | -0.02 | -13.34% | 1 | 449 | 1.23 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.20 | 0.16 | +0.03 | +23.08% | 1 | 163 | 1.09 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.35 | 0.45 | +0.18 | +66.67% | 2 | 3,917 | 0.90 | -0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | +0.02 | +8.70% | 23 | 10,982 | 0.76 | -0.06 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.85 | 0.40 | -0.29 | -42.03% | 17 | 5,496 | 0.71 | -0.10 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.10 | 0.95 | -0.55 | -36.67% | 4 | 2,117 | 0.66 | -0.16 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 1.90 | 1.95 | -0.95 | -32.76% | 512 | 376 | 0.45 | -0.27 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 1.20 | 5.00 | 3.20 | -4.10 | -56.17% | 2 | 100 | 0.50 | -0.42 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 4.20 | 8.50 | % | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.11 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 7.70 | 12.00 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.73 | 0.03 | -0.09 | 3/12/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 12.00 | 16.00 | % | 0 | 0 | 0.90 | -0.83 | 0.02 | -0.07 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 17.20 | 21.00 | % | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 21.60 | 26.00 | % | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 26.50 | 31.10 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 31.60 | 36.20 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST |