Options Chain for GSK PLC SPONSORED ADR (GSK) - $43.13 as of 9/6/2024 3:47:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 25.60 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 16.90 | 20.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 12.50 | 15.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 31.00 | 10.90 | 14.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 32.00 | 10.00 | 13.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 33.00 | 9.20 | 12.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 34.00 | 8.20 | 11.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 7.60 | 10.70 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 35.50 | 6.90 | 10.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 36.00 | 5.70 | 9.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 36.50 | 6.10 | 9.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 37.00 | 5.60 | 8.70 | 4.54 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 4.20 | 8.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 38.00 | 4.90 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 51 | 0.88 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 38.50 | 3.20 | 7.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 39.00 | 2.80 | 6.70 | 3.66 | 0.00 | 0.00% | 0 | 176 | 1.01 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 39.50 | 3.50 | 6.20 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 2.90 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 1,804 | 0.82 | 0.98 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 40.50 | 1.30 | 5.20 | 1.75 | 0.00 | 0.00% | 0 | 66 | 1.00 | 0.96 | 0.04 | -0.01 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 41.00 | 2.70 | 3.20 | 2.42 | 0.00 | 0.00% | 0 | 1,970 | 0.41 | 0.94 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 41.50 | 1.40 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 66 | 0.15 | 0.89 | 0.10 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 42.00 | 1.85 | 2.30 | 2.00 | -0.08 | -3.85% | 65 | 1,045 | 0.24 | 0.84 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 677 | 0.23 | 0.76 | 0.16 | -0.03 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 43.00 | 1.05 | 1.30 | 0.82 | 0.00 | 0.00% | 0 | 935 | 0.23 | 0.67 | 0.20 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 43.50 | 0.80 | 0.95 | 1.13 | 0.00 | 0.00% | 0 | 492 | 0.21 | 0.57 | 0.22 | -0.03 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 44.00 | 0.55 | 0.70 | 0.70 | +0.30 | +75.00% | 2 | 2,208 | 0.21 | 0.46 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 44.50 | 0.35 | 0.50 | 0.37 | -0.23 | -38.34% | 2 | 265 | 0.21 | 0.35 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.30 | 0.35 | +0.10 | +40.00% | 4 | 273 | 0.16 | 0.26 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 45.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.18 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 46.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 242 | 0.22 | 0.12 | 0.11 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 46.50 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.07 | 0.08 | -0.01 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.04 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.01 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 51.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 339 | 2.69 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.52 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.52 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 35.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 165 | 1.25 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 36.50 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.63 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 106 | 0.47 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 38.50 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 234 | 0.86 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 39.50 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.01 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 483 | 0.84 | -0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 40.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 590 | 0.30 | -0.04 | 0.04 | -0.01 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4,375 | 0.29 | -0.06 | 0.06 | -0.01 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 41.50 | 0.05 | 0.15 | 0.15 | -0.07 | -31.82% | 2 | 157 | 0.22 | -0.11 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 614 | 0.22 | -0.16 | 0.13 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 194 | 0.21 | -0.24 | 0.16 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 43.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 6 | 291 | 0.21 | -0.33 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 43.50 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 227 | 0.21 | -0.43 | 0.22 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 44.00 | 0.75 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 287 | 0.20 | -0.54 | 0.22 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 44.50 | 1.05 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 44 | 0.21 | -0.65 | 0.21 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 1.15 | 1.75 | % | 0 | 0 | 0.30 | -0.74 | 0.18 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 45.50 | 1.80 | 2.55 | % | 0 | 0 | 0.31 | -0.82 | 0.15 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 46.00 | 1.85 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.88 | 0.11 | -0.01 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 46.50 | 1.25 | 3.10 | % | 0 | 0 | 0.38 | -0.93 | 0.08 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 47.00 | 2.40 | 4.80 | % | 0 | 0 | 0.83 | -0.96 | 0.05 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 48.00 | 3.20 | 5.40 | % | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 49.00 | 4.00 | 7.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 5.00 | 8.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 51.00 | 5.70 | 9.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 9.30 | 13.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 14.30 | 18.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |