Options Chain for GOSSAMER BIO INC COM (GOSS)

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
1.00 6.70 10.50 7.68 0.00 0.00% 0 2 0.00 1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:00 PM
2.50 6.30 9.50 6.30 0.00 0.00% 0 70 0.00 0.95 0.01 -0.02 12/1/2022 12/2/2022 9:00:00 PM
4.00 5.40 8.50 5.59 0.00 0.00% 0 9 5.45 0.88 0.02 -0.05 12/2/2022 12/2/2022 9:00:00 PM
5.00 4.80 8.00 6.00 0.00 0.00% 0 149 5.60 0.84 0.02 -0.07 12/2/2022 12/2/2022 9:00:00 PM
6.00 4.70 7.50 4.70 0.00 0.00% 0 5 5.74 0.80 0.03 -0.08 12/2/2022 12/2/2022 9:00:00 PM
7.50 4.10 4.90 4.20 0.00 0.00% 0 4,124 6.48 0.74 0.03 -0.09 12/2/2022 12/2/2022 9:00:00 PM
9.00 3.10 6.00 3.59 0.00 0.00% 0 184 7.30 0.67 0.04 -0.10 12/2/2022 12/2/2022 9:00:00 PM
10.00 2.75 3.50 3.16 0.00 0.00% 0 10,563 5.34 0.63 0.04 -0.11 12/2/2022 12/2/2022 9:00:00 PM
11.00 2.35 3.00 2.65 0.00 0.00% 0 23 5.02 0.60 0.04 -0.11 12/2/2022 12/2/2022 9:00:00 PM
12.50 1.90 2.50 2.46 0.00 0.00% 0 13,205 4.80 0.53 0.04 -0.11 12/2/2022 12/2/2022 9:00:00 PM
14.00 1.50 5.00 1.70 0.00 0.00% 0 6 6.91 0.49 0.04 -0.11 12/1/2022 12/2/2022 9:00:00 PM
15.00 1.25 1.80 1.48 0.00 0.00% 0 11,273 4.50 0.44 0.05 -0.10 12/2/2022 12/2/2022 9:00:00 PM
16.00 1.05 1.45 1.20 0.00 0.00% 0 2 4.22 0.39 0.05 -0.10 12/2/2022 12/2/2022 9:00:00 PM
17.50 0.75 1.25 1.10 0.00 0.00% 0 6,576 4.09 0.33 0.05 -0.09 12/2/2022 12/2/2022 9:00:00 PM
20.00 0.55 0.75 0.58 0.00 0.00% 0 9,431 3.85 0.24 0.04 -0.07 12/2/2022 12/2/2022 9:00:00 PM
22.50 0.15 0.65 0.45 0.00 0.00% 0 5,127 3.53 0.16 0.04 -0.05 12/2/2022 12/2/2022 9:00:00 PM
25.00 0.10 0.45 0.35 0.00 0.00% 0 3,878 3.46 0.12 0.03 -0.04 12/2/2022 12/2/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
1.00 0.00 0.05 0.05 0.00 0.00% 0 823 0.00 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:00 PM
2.50 0.35 0.40 0.39 0.00 0.00% 0 22,192 6.06 -0.05 0.01 -0.02 12/2/2022 12/2/2022 9:00:00 PM
4.00 0.80 0.95 0.99 0.00 0.00% 0 421 5.71 -0.12 0.02 -0.05 12/2/2022 12/2/2022 9:00:00 PM
5.00 1.30 1.45 1.35 0.00 0.00% 0 10,439 5.75 -0.16 0.02 -0.07 12/2/2022 12/2/2022 9:00:00 PM
6.00 1.30 2.10 1.90 0.00 0.00% 0 830 5.56 -0.20 0.03 -0.08 12/2/2022 12/2/2022 9:00:00 PM
7.50 2.60 3.00 2.70 0.00 0.00% 0 6,814 5.59 -0.26 0.03 -0.09 12/2/2022 12/2/2022 9:00:00 PM
9.00 3.40 4.00 3.40 0.00 0.00% 0 29 5.37 -0.33 0.04 -0.10 12/2/2022 12/2/2022 9:00:00 PM
10.00 4.20 4.80 4.30 0.00 0.00% 0 10,146 5.48 -0.37 0.04 -0.11 12/2/2022 12/2/2022 9:00:00 PM
11.00 4.30 7.50 % 0 0 6.64 -0.40 0.04 -0.11 12/2/2022 9:00:00 PM
12.50 5.30 7.50 6.95 0.00 0.00% 0 752 5.44 -0.47 0.04 -0.11 12/2/2022 12/2/2022 9:00:00 PM
14.00 6.40 9.40 % 0 0 5.86 -0.51 0.04 -0.11 12/2/2022 9:00:00 PM
15.00 7.20 10.00 8.85 0.00 0.00% 0 63 5.58 -0.56 0.05 -0.10 12/2/2022 12/2/2022 9:00:00 PM
16.00 7.90 10.50 % 0 0 5.15 -0.61 0.05 -0.10 12/2/2022 9:00:00 PM
17.50 9.20 12.00 8.60 0.00 0.00% 0 42 5.20 -0.67 0.05 -0.09 10/28/2022 12/2/2022 9:00:00 PM
20.00 11.30 14.00 % 0 0 4.51 -0.76 0.04 -0.07 12/2/2022 9:00:00 PM
22.50 13.50 16.50 % 0 0 7.28 -0.84 0.04 -0.05 12/2/2022 9:00:00 PM
25.00 15.90 19.00 % 0 0 6.98 -0.88 0.03 -0.04 12/2/2022 9:00:00 PM