Options Chain for GSK PLC SPONSORED ADR (GSK) - $41.11 as of 4/29/2024 1:17:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.00 | 18.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 30.00 | 11.00 | 13.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 31.00 | 10.30 | 12.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 32.00 | 8.90 | 11.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 33.00 | 8.00 | 10.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 34.00 | 6.90 | 10.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 35.00 | 6.20 | 9.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 36.00 | 5.50 | 8.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 37.00 | 3.90 | 6.20 | % | 0 | 0 | 0.73 | 0.98 | 0.04 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 38.00 | 2.30 | 4.10 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.92 | 0.06 | 0.00 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 39.00 | 2.90 | 3.10 | % | 0 | 0 | 0.28 | 0.84 | 0.09 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 2.05 | 2.25 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.74 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 41.00 | 1.40 | 1.55 | 1.60 | +0.77 | +92.78% | 10 | 6 | 0.23 | 0.61 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 42.00 | 0.85 | 0.95 | 0.90 | +0.25 | +38.47% | 3 | 24 | 0.22 | 0.46 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 43.00 | 0.45 | 0.60 | 0.50 | +0.15 | +42.86% | 1 | 11 | 0.21 | 0.32 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 44.00 | 0.20 | 0.35 | 0.26 | +0.02 | +8.34% | 36 | 11 | 0.20 | 0.19 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 45.00 | 0.05 | 0.20 | % | 0 | 0 | 0.20 | 0.10 | 0.07 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 0.23 | 0.05 | 0.04 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 37.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.02 | 0.04 | 0.00 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 38.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.08 | 0.06 | 0.00 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 39.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.16 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 40.00 | 0.40 | 0.60 | 1.67 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.26 | 0.12 | -0.01 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 41.00 | 0.80 | 0.95 | % | 0 | 0 | 0.23 | -0.39 | 0.14 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 42.00 | 1.30 | 1.45 | % | 0 | 0 | 0.22 | -0.54 | 0.15 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 43.00 | 1.90 | 2.10 | % | 0 | 0 | 0.23 | -0.68 | 0.14 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 44.00 | 2.70 | 2.85 | % | 0 | 0 | 0.24 | -0.81 | 0.11 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 3.50 | 3.80 | % | 0 | 0 | 0.26 | -0.90 | 0.07 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 46.00 | 4.40 | 6.40 | % | 0 | 0 | 0.75 | -0.95 | 0.04 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 47.00 | 4.00 | 7.40 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 48.00 | 5.00 | 8.30 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 49.00 | 6.00 | 9.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 6.90 | 10.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 51.00 | 7.90 | 11.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 12.00 | 15.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |