Options Chain for GSK PLC SPONSORED ADR (GSK) - $33.96 as of 1/6/2025 8:30:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 9.00 | 10.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
25.00 | 8.10 | 10.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
26.00 | 6.90 | 8.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
27.00 | 5.80 | 7.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
28.00 | 5.20 | 6.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
29.00 | 3.20 | 6.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
30.00 | 3.20 | 4.60 | % | 0 | 0 | 0.71 | 0.98 | 0.03 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
31.00 | 2.20 | 3.30 | % | 0 | 0 | 0.44 | 0.93 | 0.06 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
32.00 | 1.50 | 2.55 | % | 0 | 0 | 0.45 | 0.85 | 0.11 | -0.02 | 1/6/2025 4:00:05 PM EST | |||
33.00 | 0.70 | 2.40 | 1.21 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.72 | 0.18 | -0.02 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
34.00 | 0.65 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.52 | 0.23 | -0.02 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
35.00 | 0.25 | 0.40 | 0.34 | +0.09 | +36.00% | 4 | 33 | 0.23 | 0.31 | 0.20 | -0.02 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
36.00 | 0.10 | 0.15 | 0.12 | -0.04 | -25.00% | 4 | 23 | 0.23 | 0.16 | 0.13 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
37.00 | 0.00 | 1.55 | 0.08 | -0.16 | -66.67% | 2 | 3 | 0.32 | 0.06 | 0.07 | -0.01 | 1/6/2025 | 1/6/2025 4:00:05 PM EST |
38.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.02 | 0.03 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
38.50 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
39.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.01 | 0.01 | 0.00 | 12/9/2024 | 1/6/2025 4:00:05 PM EST |
40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
41.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/6/2025 4:00:05 PM EST |
42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
30.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.02 | 0.03 | -0.01 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
31.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.07 | 0.06 | -0.01 | 12/18/2024 | 1/6/2025 4:00:05 PM EST |
32.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.27 | -0.15 | 0.11 | -0.02 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
33.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.24 | -0.28 | 0.18 | -0.02 | 1/3/2025 | 1/6/2025 4:00:05 PM EST |
34.00 | 0.40 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.48 | 0.23 | -0.02 | 12/31/2024 | 1/6/2025 4:00:05 PM EST |
35.00 | 0.00 | 2.35 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.69 | 0.20 | -0.02 | 12/13/2024 | 1/6/2025 4:00:05 PM EST |
36.00 | 1.35 | 3.80 | % | 0 | 0 | 0.50 | -0.84 | 0.13 | -0.01 | 1/6/2025 4:00:05 PM EST | |||
37.00 | 2.15 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.94 | 0.07 | -0.01 | 12/20/2024 | 1/6/2025 4:00:05 PM EST |
38.00 | 2.55 | 6.00 | % | 0 | 0 | 1.15 | -0.98 | 0.03 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
38.50 | 3.10 | 6.00 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
39.00 | 3.60 | 5.80 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 1/6/2025 4:00:05 PM EST |
40.00 | 4.60 | 8.00 | 6.35 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/6/2025 4:00:05 PM EST |
41.00 | 6.00 | 9.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
42.00 | 6.50 | 9.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
43.00 | 7.60 | 10.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
44.00 | 8.80 | 11.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
45.00 | 10.10 | 11.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST | |||
50.00 | 15.70 | 16.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:05 PM EST |