Options Chain for GALAPAGOS NV SPON ADR (GLPG) - $28.63 as of 4/26/2024 3:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 16.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 10.10 | 14.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 7.80 | 11.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 4.30 | 9.00 | % | 0 | 0 | 1.85 | 0.98 | 0.01 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 2.40 | 6.50 | % | 0 | 0 | 1.39 | 0.90 | 0.04 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 27.50 | 0.60 | 4.70 | % | 0 | 0 | 1.24 | 0.75 | 0.07 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.05 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.55 | 0.09 | -0.07 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.05 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.34 | 0.08 | -0.06 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.19 | 0.06 | -0.04 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 1.25 | % | 0 | 0 | 1.22 | 0.09 | 0.04 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.04 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.30 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 3.30 | % | 0 | 0 | 2.66 | -0.02 | 0.01 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.05 | 1.60 | 1.50 | % | 50 | 0 | 0.92 | -0.10 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 27.50 | 0.25 | 1.05 | 0.73 | -0.17 | -18.89% | 5 | 44 | 0.57 | -0.25 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 1.20 | 2.00 | 2.00 | +0.66 | +49.26% | 6 | 15 | 0.68 | -0.45 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 2.25 | 5.80 | % | 0 | 0 | 1.53 | -0.66 | 0.08 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 5.20 | 8.50 | % | 0 | 0 | 1.90 | -0.81 | 0.06 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 6.70 | 10.80 | % | 0 | 0 | 2.07 | -0.91 | 0.04 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 10.30 | 13.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.37 | -0.96 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 11.70 | 16.00 | % | 0 | 0 | 2.57 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 14.70 | 18.50 | % | 0 | 0 | 2.76 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.50 | 17.80 | 21.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 20.30 | 23.50 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |