Options Chain for GSK PLC SPONSORED ADR (GSK) - $43.35 as of 5/3/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 20.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 30.00 | 12.70 | 15.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 31.00 | 11.20 | 14.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 32.00 | 10.60 | 13.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 33.00 | 9.80 | 12.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 34.00 | 9.10 | 11.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 35.00 | 7.70 | 10.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 36.00 | 6.70 | 9.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 37.00 | 5.70 | 8.60 | 4.95 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:49 PM EST |
| 37.50 | 5.80 | 8.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 38.00 | 4.80 | 7.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 38.50 | 4.60 | 6.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 39.00 | 3.70 | 6.40 | 1.35 | 0.00 | 0.00% | 0 | 50 | 1.61 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:49 PM EST |
| 39.50 | 2.80 | 6.10 | 2.48 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:49 PM EST |
| 40.00 | 2.65 | 5.50 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.48 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:49 PM EST |
| 41.00 | 1.90 | 3.00 | 1.65 | 0.00 | 0.00% | 0 | 108 | 0.57 | 0.99 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:49 PM EST |
| 42.00 | 1.55 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 126 | 0.25 | 0.91 | 0.13 | -0.02 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 43.00 | 0.70 | 0.85 | 0.80 | +0.05 | +6.67% | 26 | 119 | 0.19 | 0.70 | 0.32 | -0.03 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 44.00 | 0.20 | 0.25 | 0.24 | +0.04 | +20.00% | 23 | 31 | 0.17 | 0.33 | 0.37 | -0.03 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 6 | 0.22 | 0.08 | 0.15 | -0.01 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.01 | 0.03 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 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 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:49 PM EST |
| 38.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:49 PM EST |
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:49 PM EST |
| 39.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 100 | 1.21 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 33 | 1.41 | -0.01 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:49 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 3 | 42 | 0.24 | -0.09 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 27 | 51 | 0.17 | -0.30 | 0.32 | -0.03 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 44.00 | 0.65 | 0.75 | 0.70 | -0.12 | -14.64% | 5 | 2 | 0.18 | -0.67 | 0.37 | -0.03 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 45.00 | 0.80 | 1.60 | % | 0 | 0 | 0.27 | -0.92 | 0.15 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 46.00 | 1.90 | 4.50 | % | 0 | 0 | 1.27 | -0.99 | 0.03 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 47.00 | 3.30 | 5.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 48.00 | 3.80 | 6.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 49.00 | 5.30 | 7.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 50.00 | 6.40 | 8.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 51.00 | 6.70 | 9.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 52.00 | 7.90 | 10.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 53.00 | 9.30 | 11.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 55.00 | 11.30 | 13.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST |