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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.80 | 12.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 24.00 | 8.00 | 11.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 25.00 | 8.20 | 10.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 26.00 | 6.20 | 9.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 4.90 | 8.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 28.00 | 3.90 | 7.60 | % | 0 | 0 | 1.08 | 1.00 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 29.00 | 2.85 | 6.70 | % | 0 | 0 | 1.00 | 0.96 | 0.04 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 1.85 | 6.00 | % | 0 | 0 | 0.97 | 0.89 | 0.06 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 31.00 | 0.95 | 3.40 | % | 0 | 0 | 0.43 | 0.82 | 0.09 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 32.00 | 2.00 | 2.35 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.73 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 1.40 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.61 | 0.14 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.47 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 0.45 | 1.55 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.31 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 0.15 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.19 | 0.11 | -0.01 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.11 | 0.07 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 0.38 | 0.05 | 0.04 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.00 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 29.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.04 | 0.04 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.11 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 0.25 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.18 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.27 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 0.75 | 2.00 | % | 0 | 0 | 0.41 | -0.39 | 0.14 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 34.00 | 1.20 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.53 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 1.85 | 2.05 | 2.37 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.69 | 0.14 | -0.01 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 0.80 | 3.50 | % | 0 | 0 | 0.47 | -0.81 | 0.11 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 37.00 | 1.70 | 5.60 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.89 | 0.07 | -0.01 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 2.65 | 6.70 | % | 0 | 0 | 0.91 | -0.95 | 0.04 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 39.00 | 3.60 | 7.60 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 40.00 | 5.00 | 8.70 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 41.00 | 5.60 | 9.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 42.00 | 6.60 | 10.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 43.00 | 7.60 | 11.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 44.00 | 8.70 | 12.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 9.60 | 13.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 14.50 | 18.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |