Options Chain for GSK PLC SPONSORED ADR (GSK) - $33.84 as of 1/22/2025 8:50:07 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 13.60 | 14.20 | 14.20 | 0.00 | 0.00% | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:02 PM EST |
24.00 | 8.50 | 10.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
25.00 | 8.00 | 10.40 | 8.22 | 0.00 | 0.00% | 0 | 47 | 0.83 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
26.00 | 7.30 | 8.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
27.00 | 6.50 | 7.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
28.00 | 4.80 | 6.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
29.00 | 3.20 | 5.00 | % | 0 | 0 | 0.49 | 0.96 | 0.04 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
30.00 | 3.90 | 4.10 | 3.97 | 0.00 | 0.00% | 0 | 107 | 0.38 | 0.91 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
31.00 | 3.00 | 3.80 | 2.95 | 0.00 | 0.00% | 0 | 232 | 0.33 | 0.84 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
32.00 | 2.15 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 619 | 0.31 | 0.74 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
33.00 | 1.45 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1,609 | 0.29 | 0.62 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
34.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1,102 | 0.27 | 0.47 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
35.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 9,484 | 0.26 | 0.32 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
36.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3,717 | 0.26 | 0.19 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
37.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 757 | 0.25 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
38.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 621 | 0.27 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
38.50 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.03 | 0.03 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
39.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 208 | 0.34 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 337 | 0.33 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
41.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 964 | 0.42 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:02 PM EST |
42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 607 | 0.46 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
43.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
44.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,048 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 821 | 0.50 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
46.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,780 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
47.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 305 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
48.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 5,031 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
49.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 4:00:02 PM EST |
50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 282 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:02 PM EST |
60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:02 PM EST |
24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
27.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
29.00 | 0.05 | 0.15 | % | 0 | 0 | 0.35 | -0.04 | 0.04 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
30.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 392 | 0.32 | -0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
31.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 527 | 0.30 | -0.16 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
32.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 389 | 0.29 | -0.26 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
33.00 | 0.35 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 694 | 0.22 | -0.38 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
34.00 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1,600 | 0.28 | -0.53 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
35.00 | 1.70 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 641 | 0.27 | -0.68 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
36.00 | 2.60 | 2.75 | 3.05 | 0.00 | 0.00% | 0 | 499 | 0.30 | -0.81 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
37.00 | 3.50 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 306 | 0.35 | -0.90 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
38.00 | 4.30 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 330 | 0.31 | -0.95 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
38.50 | 4.60 | 6.30 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
39.00 | 5.40 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 204 | 0.49 | -0.98 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
40.00 | 6.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 274 | 0.46 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:02 PM EST |
41.00 | 7.40 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 139 | 0.54 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
42.00 | 8.40 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 123 | 0.54 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
43.00 | 7.70 | 9.60 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
44.00 | 8.90 | 11.20 | 11.02 | 0.00 | 0.00% | 0 | 82 | 0.77 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
45.00 | 9.70 | 11.70 | 11.50 | 0.00 | 0.00% | 0 | 77 | 0.69 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:02 PM EST |
46.00 | 11.50 | 12.70 | 8.30 | 0.00 | 0.00% | 0 | 7 | 0.83 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:02 PM EST |
47.00 | 13.20 | 13.70 | 13.60 | 0.00 | 0.00% | 0 | 153 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 4:00:02 PM EST |
48.00 | 14.10 | 14.70 | 4.90 | 0.00 | 0.00% | 0 | 66 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 4:00:02 PM EST |
49.00 | 15.10 | 16.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 4:00:02 PM EST |
50.00 | 16.30 | 17.10 | 16.40 | 0.00 | 0.00% | 0 | 40 | 0.92 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
55.00 | 20.30 | 22.50 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 4:00:02 PM EST |
60.00 | 24.50 | 28.10 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:02 PM EST |