Options Chain for GSK PLC SPONSORED ADR (GSK) - $40.91 as of 4/25/2024 8:15:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.60 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 9.60 | 13.00 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 31.00 | 8.90 | 12.00 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 32.00 | 8.10 | 11.00 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 33.00 | 6.80 | 10.00 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 34.00 | 5.80 | 9.00 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 35.00 | 4.80 | 7.90 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 36.00 | 4.00 | 6.80 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 37.00 | 2.80 | 5.90 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 37.50 | 2.10 | 5.40 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 38.00 | 2.10 | 4.90 | 2.58 | 0.00 | 0.00% | 0 | 3 | 3.96 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 38.50 | 1.55 | 4.20 | % | 0 | 0 | 3.44 | 1.00 | 0.01 | -0.03 | 4/25/2024 3:59:53 PM EST | |||
| 39.00 | 0.60 | 4.00 | % | 0 | 0 | 3.55 | 0.99 | 0.04 | -0.04 | 4/25/2024 3:59:53 PM EST | |||
| 39.50 | 0.65 | 3.30 | 0.60 | 0.00 | 0.00% | 0 | 65 | 3.04 | 0.95 | 0.12 | -0.07 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 40.00 | 0.85 | 2.50 | 0.95 | -0.30 | -24.00% | 9 | 209 | 2.40 | 0.84 | 0.27 | -0.14 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 41.00 | 0.20 | 0.35 | 0.15 | -0.15 | -50.00% | 4,504 | 3,733 | 0.37 | 0.46 | 0.48 | -0.18 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 291 | 0.53 | 0.09 | 0.20 | -0.07 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.67 | 0.01 | 0.02 | -0.01 | 4/17/2024 | 4/25/2024 3:59:53 PM EST |
| 44.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 42 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.00 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/25/2024 3:59:53 PM EST |
| 38.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 38.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.01 | -0.03 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 28 | 2.14 | -0.01 | 0.04 | -0.04 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 39.50 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 107 | 3.32 | -0.05 | 0.12 | -0.07 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.51 | -0.16 | 0.27 | -0.14 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 41.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 501 | 0.41 | -0.54 | 0.48 | -0.18 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 42.00 | 0.55 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.91 | 0.20 | -0.07 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 43.00 | 1.10 | 4.20 | 1.37 | 0.00 | 0.00% | 0 | 0 | 3.45 | -0.99 | 0.02 | -0.01 | 4/2/2024 | 4/25/2024 3:59:53 PM EST |
| 44.00 | 2.20 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 45.00 | 2.65 | 6.20 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 46.00 | 3.30 | 7.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 47.00 | 5.20 | 8.10 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 48.00 | 6.20 | 8.90 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 49.00 | 6.20 | 10.30 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 50.00 | 7.40 | 11.30 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 51.00 | 8.40 | 12.30 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 52.00 | 10.00 | 13.50 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 53.00 | 10.40 | 14.50 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 55.00 | 12.30 | 16.50 | % | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |