Options Chain for GALAPAGOS NV SPON ADR (GLPG) - $26.37 as of 12/20/2024 3:36:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 14.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 17.50 | 8.00 | 11.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 20.00 | 5.20 | 8.10 | 9.81 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.99 | 0.01 | -0.02 | 10/4/2024 | 12/20/2024 3:59:51 PM EST |
| 22.50 | 2.50 | 5.70 | 4.23 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.94 | 0.03 | -0.03 | 8/19/2024 | 12/20/2024 3:59:51 PM EST |
| 25.00 | 0.90 | 5.00 | 2.55 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.77 | 0.08 | -0.04 | 11/15/2024 | 12/20/2024 3:59:51 PM EST |
| 27.50 | 0.55 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 71 | 0.58 | 0.53 | 0.12 | -0.04 | 12/18/2024 | 12/20/2024 3:59:51 PM EST |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 11,835 | 0.37 | 0.21 | 0.11 | -0.02 | 12/18/2024 | 12/20/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 5.00 | 1.15 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.06 | 0.04 | -0.01 | 10/14/2024 | 12/20/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.01 | 0.01 | 0.00 | 12/9/2024 | 12/20/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.02 | 12/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 30 | 2.73 | -0.06 | 0.03 | -0.03 | 8/14/2024 | 12/20/2024 3:59:51 PM EST |
| 25.00 | 0.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1,192 | 0.48 | -0.23 | 0.08 | -0.04 | 12/18/2024 | 12/20/2024 3:59:51 PM EST |
| 27.50 | 0.55 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 63 | 0.66 | -0.47 | 0.12 | -0.04 | 12/18/2024 | 12/20/2024 3:59:51 PM EST |
| 30.00 | 1.70 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 9 | 1.34 | -0.79 | 0.11 | -0.02 | 12/9/2024 | 12/20/2024 3:59:51 PM EST |
| 32.50 | 4.50 | 8.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.94 | 0.04 | -0.01 | 8/5/2024 | 12/20/2024 3:59:51 PM EST |
| 35.00 | 6.50 | 10.50 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 37.50 | 9.00 | 13.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 40.00 | 11.50 | 15.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 42.50 | 14.00 | 18.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 45.00 | 16.50 | 20.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST |