Options Chain for GSK PLC SPONSORED ADR (GSK) - $34.84 as of 2/4/2025 9:26:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.60 | 12.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 9.20 | 11.00 | 8.77 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 7.30 | 10.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 6.10 | 9.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 5.80 | 8.00 | 7.42 | 0.00 | 0.00% | 0 | 8 | 0.86 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 4.30 | 7.40 | % | 0 | 0 | 0.89 | 0.97 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 4.00 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 31 | 0.92 | 0.93 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 3.00 | 4.90 | 4.26 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.88 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 3.00 | 3.30 | 3.11 | -0.29 | -8.53% | 10 | 479 | 0.29 | 0.81 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 2.25 | 2.40 | 3.00 | 0.00 | 0.00% | 0 | 130 | 0.27 | 0.73 | 0.11 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 1.60 | 1.70 | 1.60 | -0.17 | -9.61% | 55 | 1,198 | 0.26 | 0.61 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.00 | 2.10 | 1.04 | -0.18 | -14.76% | 53 | 556 | 0.24 | 0.48 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 0.60 | 0.70 | 0.66 | -0.13 | -16.46% | 30 | 1,188 | 0.24 | 0.35 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 0.35 | 0.45 | 0.39 | -0.10 | -20.41% | 7 | 473 | 0.24 | 0.24 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,026 | 0.25 | 0.16 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.25 | 0.10 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 706 | 0.36 | 0.05 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.03 | 0.02 | 0.00 | 1/8/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.01 | 0.01 | 0.00 | 12/24/2024 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 0.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 50 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 249 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.03 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 1 | 215 | 0.33 | -0.07 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.25 | 0.27 | +0.02 | +8.00% | 10 | 335 | 0.29 | -0.12 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.30 | 0.40 | 0.45 | +0.06 | +15.39% | 200 | 290 | 0.27 | -0.19 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.55 | 0.65 | 0.63 | 0.00 | 0.00% | 453 | 182 | 0.27 | -0.27 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 0.85 | 0.95 | 0.95 | +0.04 | +4.40% | 2 | 84 | 0.26 | -0.39 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.30 | 1.45 | 1.40 | +0.03 | +2.19% | 6 | 59 | 0.25 | -0.52 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 1.95 | 2.10 | 2.30 | +0.35 | +17.95% | 1 | 34 | 0.26 | -0.65 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.55 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 105 | 0.34 | -0.76 | 0.10 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.84 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 3.00 | 6.10 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.90 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 3.90 | 7.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.95 | 0.04 | 0.00 | 12/9/2024 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 4.50 | 8.00 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 42.00 | 6.20 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.99 | 0.01 | 0.00 | 12/11/2024 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 7.70 | 9.70 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 44.00 | 8.10 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 10.20 | 11.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 46.00 | 10.30 | 13.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 47.00 | 11.30 | 14.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 48.00 | 12.00 | 15.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 49.00 | 12.70 | 16.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 14.00 | 17.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |