Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $62.70 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 30.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 21.10 | 25.20 | 24.52 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 16.60 | 20.30 | 20.84 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.96 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 11.60 | 15.80 | 13.55 | -0.17 | -1.24% | 9 | 38 | 1.03 | 0.90 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 7.50 | 11.20 | 12.90 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.79 | 0.03 | -0.09 | 3/12/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 5.00 | 6.50 | 5.00 | -0.30 | -5.66% | 3 | 446 | 0.79 | 0.63 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 3.10 | 4.00 | 3.10 | +0.60 | +24.00% | 19 | 224 | 0.69 | 0.43 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 1.55 | 1.85 | 1.60 | +0.40 | +33.34% | 82 | 1,719 | 0.75 | 0.25 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 0.45 | 0.75 | 0.43 | +0.03 | +7.50% | 11 | 629 | 0.71 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 0.20 | 0.50 | 0.23 | +0.08 | +53.34% | 3 | 177 | 0.68 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 2.75 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.21 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 2.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 2.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 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 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 420 | 1.49 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 3.30 | 0.10 | % | 1 | 0 | 1.84 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 45.00 | 0.00 | 3.00 | % | 0 | 0 | 1.25 | -0.04 | 0.01 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 0.45 | 1.00 | 0.45 | +0.15 | +50.00% | 1 | 220 | 0.89 | -0.10 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 1.10 | 1.70 | 1.40 | +0.50 | +55.56% | 100 | 1,733 | 0.77 | -0.21 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 1.55 | 2.75 | 2.48 | -0.42 | -14.49% | 3,047 | 7,846 | 0.73 | -0.37 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 4.50 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 1,882 | 0.69 | -0.57 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 6.50 | 8.70 | 5.88 | 0.00 | 0.00% | 0 | 671 | 0.66 | -0.75 | 0.03 | -0.09 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 11.00 | 13.40 | 12.00 | +2.70 | +29.04% | 59 | 2 | 0.57 | -0.88 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 15.70 | 16.80 | 18.60 | +1.10 | +6.29% | 1 | 8 | 1.30 | -0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 19.90 | 24.00 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 90.00 | 24.40 | 29.00 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 95.00 | 29.50 | 34.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 34.30 | 39.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 105.00 | 39.30 | 44.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |