Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.16 as of 10/22/2024 2:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 15.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 29.00 | 7.40 | 11.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 30.00 | 6.40 | 10.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 31.00 | 6.10 | 9.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 32.00 | 4.50 | 8.10 | % | 0 | 0 | 1.13 | 0.99 | 0.02 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 33.00 | 4.60 | 6.30 | % | 0 | 0 | 0.80 | 0.94 | 0.04 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 34.00 | 3.70 | 5.40 | % | 0 | 0 | 0.74 | 0.89 | 0.06 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 35.00 | 3.10 | 4.10 | % | 0 | 0 | 0.40 | 0.82 | 0.08 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 36.00 | 2.35 | 2.60 | % | 0 | 0 | 0.30 | 0.74 | 0.10 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 37.00 | 1.70 | 1.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.63 | 0.12 | -0.02 | 10/9/2024 | 10/22/2024 1:58:51 PM EST |
| 38.00 | 1.05 | 1.20 | 1.08 | % | 1 | 0 | 0.27 | 0.50 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
| 39.00 | 0.60 | 0.75 | 0.71 | -0.14 | -16.48% | 10 | 10 | 0.25 | 0.37 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 40.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.24 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 41.00 | 0.15 | 0.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.15 | 0.08 | -0.01 | 10/9/2024 | 10/22/2024 1:58:51 PM EST |
| 42.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.08 | 0.06 | -0.01 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 43.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.04 | 0.03 | 0.00 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.02 | 0.02 | 0.00 | 10/10/2024 | 10/22/2024 1:58:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.01 | 0.00 | 10/4/2024 | 10/22/2024 1:58:51 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | -0.01 | 0.02 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 33.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.06 | 0.04 | -0.01 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 34.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.11 | 0.06 | -0.01 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 35.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.18 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 36.00 | 0.45 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.26 | 0.10 | -0.02 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 37.00 | 0.75 | 0.90 | % | 0 | 0 | 0.28 | -0.37 | 0.12 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 38.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.50 | 0.13 | -0.02 | 10/3/2024 | 10/22/2024 1:58:51 PM EST |
| 39.00 | 1.80 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.63 | 0.13 | -0.02 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 40.00 | 2.50 | 2.70 | % | 0 | 0 | 0.32 | -0.76 | 0.11 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 41.00 | 2.35 | 3.70 | % | 0 | 0 | 0.44 | -0.85 | 0.08 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 42.00 | 3.10 | 4.90 | % | 0 | 0 | 0.51 | -0.92 | 0.06 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 43.00 | 3.60 | 7.30 | % | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 44.00 | 4.40 | 8.30 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 45.00 | 7.00 | 9.20 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.99 | 0.01 | 0.00 | 10/9/2024 | 10/22/2024 1:58:51 PM EST |
| 46.00 | 6.40 | 10.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 47.00 | 7.40 | 10.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 48.00 | 8.50 | 12.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 49.00 | 9.40 | 13.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 10.40 | 14.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 51.00 | 11.40 | 14.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 15.30 | 18.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST |