Options Chain for GALAPAGOS NV SPON ADR (GLPG) - $27.15 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 17.00 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 10.00 | 14.50 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 7.40 | 12.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 5.00 | 9.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 2.70 | 7.00 | 4.23 | 0.00 | 0.00% | 0 | 37 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 2.50 | 2.07 | 0.00 | 0.00% | 0 | 1,664 | 0.56 | 0.93 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.40 | 0.27 | -0.03 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 3.21 | 0.03 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 5.00 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | % | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 5.00 | % | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 5.00 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 308 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.50 | 0.35 | -0.05 | -12.50% | 3 | 778 | 0.67 | -0.07 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 2.65 | % | 0 | 0 | 1.44 | -0.60 | 0.27 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.60 | 5.00 | % | 0 | 0 | 1.75 | -0.97 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 3.00 | 7.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 5.50 | 9.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.50 | 8.00 | 12.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |