Options Chain for GSK PLC SPONSORED ADR (GSK) - $43.50 as of 5/6/2024 1:19:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 20.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 30.00 | 12.60 | 15.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 31.00 | 11.90 | 14.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 32.00 | 10.60 | 12.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 33.00 | 9.60 | 12.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 34.00 | 8.50 | 11.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 35.00 | 7.70 | 10.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 36.00 | 6.50 | 9.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 37.00 | 5.80 | 8.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 38.00 | 4.60 | 7.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 39.00 | 3.80 | 6.30 | % | 0 | 0 | 0.79 | 0.95 | 0.06 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 40.00 | 1.70 | 4.20 | % | 0 | 0 | 0.68 | 0.91 | 0.08 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 41.00 | 2.05 | 2.65 | % | 0 | 0 | 0.38 | 0.84 | 0.11 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 42.00 | 1.50 | 2.30 | % | 0 | 0 | 0.22 | 0.72 | 0.15 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 43.00 | 1.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.19 | 0.55 | 0.17 | -0.01 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 44.00 | 0.50 | 0.65 | 0.50 | -0.20 | -28.58% | 26 | 41 | 0.18 | 0.38 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 45.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.23 | 0.13 | -0.01 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 46.00 | 0.10 | 0.20 | % | 0 | 0 | 0.17 | 0.13 | 0.09 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.23 | 0.06 | 0.05 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.03 | 0.03 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 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 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 38.00 | 0.00 | 0.10 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 12:58:54 PM EST |
| 39.00 | 0.05 | 0.15 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.05 | 0.06 | 0.00 | 4/26/2024 | 5/6/2024 12:58:54 PM EST |
| 40.00 | 0.10 | 0.20 | % | 0 | 0 | 0.22 | -0.09 | 0.08 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 41.00 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.16 | 0.11 | -0.01 | 4/29/2024 | 5/6/2024 12:58:54 PM EST |
| 42.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.28 | 0.15 | -0.01 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 43.00 | 0.75 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.45 | 0.17 | -0.01 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 44.00 | 1.25 | 1.45 | % | 0 | 0 | 0.18 | -0.62 | 0.17 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 45.00 | 1.50 | 2.15 | % | 0 | 0 | 0.21 | -0.77 | 0.13 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 46.00 | 2.80 | 3.10 | % | 0 | 0 | 0.24 | -0.87 | 0.09 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 47.00 | 2.85 | 5.90 | % | 0 | 0 | 0.70 | -0.94 | 0.05 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 48.00 | 3.40 | 6.80 | % | 0 | 0 | 0.74 | -0.97 | 0.03 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 49.00 | 4.50 | 7.80 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 50.00 | 5.40 | 7.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 51.00 | 6.40 | 9.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 52.00 | 7.40 | 10.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 55.00 | 10.50 | 13.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST |