Options Chain for GSK PLC SPONSORED ADR (GSK) - $42.53 as of 5/2/2024 7:21:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 20.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 26.00 | 15.70 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 27.00 | 14.90 | 18.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 28.00 | 14.60 | 17.70 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 29.00 | 13.20 | 16.20 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 30.00 | 11.70 | 15.30 | % | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 31.00 | 10.80 | 14.90 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 32.00 | 10.50 | 13.30 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 33.00 | 8.40 | 12.40 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 34.00 | 8.40 | 11.30 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 35.00 | 6.60 | 10.40 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 36.00 | 5.60 | 9.20 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 37.00 | 5.40 | 8.10 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 37.50 | 4.00 | 7.40 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 38.00 | 4.40 | 7.00 | 2.55 | 0.00 | 0.00% | 0 | 48 | 4.47 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 4:00:00 PM EST |
| 38.50 | 3.90 | 6.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 39.00 | 3.40 | 6.00 | 2.26 | 0.00 | 0.00% | 0 | 3 | 4.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 4:00:00 PM EST |
| 39.50 | 2.85 | 5.70 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 40.00 | 1.60 | 5.20 | 3.10 | +1.05 | +51.22% | 3 | 36 | 3.80 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 41.00 | 0.75 | 4.30 | 2.46 | +0.76 | +44.71% | 7 | 271 | 1.76 | 1.00 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 42.00 | 1.10 | 2.90 | 0.80 | -0.10 | -11.12% | 44 | 504 | 2.47 | 0.97 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 43.00 | 0.35 | 0.65 | 0.51 | +0.21 | +70.00% | 258 | 139 | 0.23 | 0.69 | 0.52 | -0.13 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 44.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 38 | 120 | 0.32 | 0.16 | 0.34 | -0.07 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 2 | 91 | 0.54 | 0.01 | 0.02 | 0.00 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.55 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 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 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 34 | 2.16 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/2/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,741 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 4:00:00 PM EST |
| 38.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.31 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,238 | 1.19 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:00 PM EST |
| 39.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.90 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 451 | 2.27 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 4,109 | 0.71 | 0.00 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 42.00 | 0.00 | 0.55 | 1.13 | 0.00 | 0.00% | 0 | 757 | 1.20 | -0.03 | 0.10 | -0.03 | 4/30/2024 | 5/2/2024 4:00:00 PM EST |
| 43.00 | 0.05 | 0.20 | 0.10 | -0.60 | -85.72% | 4 | 18 | 0.30 | -0.31 | 0.52 | -0.13 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 44.00 | 0.55 | 0.75 | 1.20 | % | 6 | 0 | 0.36 | -0.84 | 0.34 | -0.07 | 5/2/2024 | 5/2/2024 4:00:00 PM EST | |
| 45.00 | 1.00 | 3.30 | % | 0 | 0 | 2.54 | -0.99 | 0.02 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 46.00 | 2.05 | 4.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 47.00 | 2.90 | 5.50 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 48.00 | 4.00 | 6.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 49.00 | 4.90 | 7.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 50.00 | 6.00 | 8.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 51.00 | 5.90 | 9.60 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 52.00 | 6.60 | 10.80 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 53.00 | 8.90 | 11.60 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 55.00 | 9.60 | 14.00 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST |