Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $105.00 as of 7/25/2025 1:23:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.00 | 57.50 | 55.25 | 49.50 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 12:44:00 PM EST |
| 55.00 | 48.00 | 52.50 | 50.25 | 50.19 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 60.00 | 43.00 | 47.60 | 45.30 | 45.16 | 0.00 | 0.00% | 0.76 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 65.00 | 38.00 | 42.90 | 40.45 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 70.00 | 33.00 | 37.60 | 35.30 | 35.00 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:44:00 PM EST |
| 75.00 | 28.00 | 32.50 | 30.25 | 18.07 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 12:44:00 PM EST |
| 80.00 | 23.00 | 27.50 | 25.25 | 24.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 85.00 | 18.00 | 22.50 | 20.25 | 20.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 90.00 | 14.90 | 16.00 | 15.45 | 15.03 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.79 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 95.00 | 10.30 | 11.00 | 10.65 | 10.28 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 100.00 | 5.30 | 5.80 | 5.55 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.21 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 5 | 949 | 0.03 | 0.74 | 0.46 | -0.02 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 0.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.19 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.26 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.33 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 12:44:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:44:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:44:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.25 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:44:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.03 | -0.26 | 0.46 | -0.02 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 110.00 | 3.70 | 6.80 | 5.25 | 5.10 | -0.84 | -14.15% | 0.05 | 20 | 65 | 0.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 115.00 | 7.60 | 12.40 | 10.00 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 120.00 | 12.60 | 17.40 | 15.00 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 125.00 | 17.60 | 22.40 | 20.00 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 130.00 | 22.50 | 27.50 | 25.00 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 135.00 | 27.50 | 32.50 | 30.00 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 140.00 | 32.50 | 37.50 | 35.00 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 145.00 | 37.50 | 42.50 | 40.00 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 150.00 | 42.50 | 47.50 | 45.00 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST |