Options Chain for GSK PLC SPONSORED ADR (GSK)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 15.20 15.50 % 0 0 2.35 1.00 0.00 0.00 12/2/2022 9:00:05 PM
21.00 14.20 14.50 % 0 0 2.17 1.00 0.00 0.00 12/2/2022 9:00:05 PM
22.00 13.20 13.50 % 0 0 2.00 1.00 0.00 0.00 12/2/2022 9:00:05 PM
22.50 12.70 13.00 % 0 0 1.92 1.00 0.00 0.00 12/2/2022 9:00:05 PM
23.00 12.20 12.60 % 0 0 2.25 1.00 0.00 0.00 12/2/2022 9:00:05 PM
24.00 11.20 11.60 % 0 0 2.06 1.00 0.00 0.00 12/2/2022 9:00:05 PM
25.00 10.20 10.70 % 0 0 2.03 1.00 0.00 0.00 12/2/2022 9:00:05 PM
26.00 9.20 9.50 % 0 0 1.72 1.00 0.00 0.00 12/2/2022 9:00:05 PM
27.00 8.20 8.50 % 0 0 1.67 1.00 0.00 0.00 12/2/2022 9:00:05 PM
27.50 7.70 8.00 % 0 0 1.34 1.00 0.00 0.00 12/2/2022 9:00:05 PM
28.00 7.20 7.50 % 0 0 1.39 1.00 0.00 0.00 12/2/2022 9:00:05 PM
28.50 6.70 7.00 % 0 0 1.19 1.00 0.00 0.00 12/2/2022 9:00:05 PM
29.00 6.20 6.50 % 0 0 1.23 1.00 0.00 0.00 12/2/2022 9:00:05 PM
29.50 5.70 6.10 % 0 0 1.35 1.00 0.00 0.00 12/2/2022 9:00:05 PM
30.00 5.20 5.50 5.41 0.00 0.00% 0 6 1.17 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:05 PM
30.50 4.50 5.00 % 0 0 1.00 1.00 0.00 0.00 12/2/2022 9:00:05 PM
31.00 4.00 4.50 2.73 0.00 0.00% 0 1 1.09 1.00 0.00 0.00 11/23/2022 12/2/2022 9:00:05 PM
31.50 3.60 4.00 % 0 0 0.63 1.00 0.00 0.00 12/2/2022 9:00:05 PM
32.00 3.20 3.50 3.30 0.00 0.00% 0 16 0.76 1.00 0.01 0.00 12/2/2022 12/2/2022 9:00:05 PM
32.50 2.70 2.95 1.65 0.00 0.00% 0 2 0.50 0.99 0.02 0.00 11/25/2022 12/2/2022 9:00:05 PM
33.00 2.15 2.45 1.25 0.00 0.00% 0 35 0.53 0.97 0.05 -0.01 11/30/2022 12/2/2022 9:00:05 PM
33.50 1.80 2.00 0.88 0.00 0.00% 0 19 0.37 0.93 0.10 -0.01 11/28/2022 12/2/2022 9:00:05 PM
34.00 1.40 1.50 1.15 0.00 0.00% 0 123 0.25 0.86 0.17 -0.02 12/1/2022 12/2/2022 9:00:05 PM
34.50 0.95 1.10 0.98 0.00 0.00% 0 115 0.25 0.77 0.25 -0.03 12/2/2022 12/2/2022 9:00:05 PM
35.00 0.60 0.70 0.62 0.00 0.00% 0 391 0.23 0.63 0.32 -0.03 12/2/2022 12/2/2022 9:00:05 PM
35.50 0.30 0.40 0.34 0.00 0.00% 0 109 0.21 0.46 0.36 -0.03 12/2/2022 12/2/2022 9:00:05 PM
36.00 0.15 0.25 0.22 0.00 0.00% 0 123 0.23 0.29 0.31 -0.03 12/2/2022 12/2/2022 9:00:05 PM
36.50 0.10 0.15 0.10 0.00 0.00% 0 90 0.25 0.15 0.22 -0.02 12/2/2022 12/2/2022 9:00:05 PM
37.00 0.00 0.10 0.05 0.00 0.00% 0 20 0.29 0.07 0.13 -0.01 12/2/2022 12/2/2022 9:00:05 PM
37.50 0.00 0.10 % 0 0 0.35 0.03 0.06 -0.01 12/2/2022 9:00:05 PM
38.00 0.00 0.05 % 0 0 1.21 0.01 0.03 0.00 12/2/2022 9:00:05 PM
38.50 0.00 0.75 % 0 0 0.94 0.00 0.01 0.00 12/2/2022 9:00:05 PM
39.00 0.00 0.75 0.15 0.00 0.00% 0 1 1.01 0.00 0.00 0.00 10/28/2022 12/2/2022 9:00:05 PM
40.00 0.00 0.75 % 0 0 1.15 0.00 0.00 0.00 12/2/2022 9:00:05 PM
41.00 0.00 0.05 % 0 0 0.61 0.00 0.00 0.00 12/2/2022 9:00:05 PM
42.00 0.00 0.75 % 0 0 1.39 0.00 0.00 0.00 12/2/2022 9:00:05 PM
43.00 0.00 0.75 % 0 0 1.50 0.00 0.00 0.00 12/2/2022 9:00:05 PM
44.00 0.00 0.75 % 0 0 1.60 0.00 0.00 0.00 12/2/2022 9:00:05 PM
45.00 0.00 0.75 % 0 0 1.70 0.00 0.00 0.00 12/2/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 0.75 0.03 0.00 0.00% 0 17 3.51 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:05 PM
21.00 0.00 0.75 % 0 0 3.27 0.00 0.00 0.00 12/2/2022 9:00:05 PM
22.00 0.00 0.75 % 0 0 3.04 0.00 0.00 0.00 12/2/2022 9:00:05 PM
22.50 0.00 0.75 % 0 0 2.93 0.00 0.00 0.00 12/2/2022 9:00:05 PM
23.00 0.00 0.75 % 0 0 2.82 0.00 0.00 0.00 12/2/2022 9:00:05 PM
24.00 0.00 0.75 0.05 0.00 0.00% 0 2 2.61 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
25.00 0.00 0.75 0.05 0.00 0.00% 0 18 2.40 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
26.00 0.00 0.75 0.05 0.00 0.00% 0 2 2.20 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
27.00 0.00 0.10 0.05 0.00 0.00% 0 101 1.17 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:05 PM
27.50 0.00 0.75 0.05 0.00 0.00% 0 2 1.91 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:05 PM
28.00 0.00 0.75 0.05 0.00 0.00% 0 4 1.82 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
28.50 0.00 0.75 0.05 0.00 0.00% 0 1 1.72 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
29.00 0.00 0.05 0.05 0.00 0.00% 0 12 0.80 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:05 PM
29.50 0.00 0.15 % 0 0 0.93 0.00 0.00 0.00 12/2/2022 9:00:05 PM
30.00 0.00 0.15 0.04 0.00 0.00% 0 10 0.86 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:05 PM
30.50 0.00 0.10 % 0 0 0.72 0.00 0.00 0.00 12/2/2022 9:00:05 PM
31.00 0.00 0.15 0.09 0.00 0.00% 0 8 0.73 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:05 PM
31.50 0.00 0.15 % 0 0 0.66 0.00 0.00 0.00 12/2/2022 9:00:05 PM
32.00 0.00 0.15 0.05 0.00 0.00% 0 7 0.60 0.00 0.01 0.00 12/1/2022 12/2/2022 9:00:05 PM
32.50 0.00 0.75 0.09 0.00 0.00% 0 8 0.98 -0.01 0.02 0.00 11/30/2022 12/2/2022 9:00:05 PM
33.00 0.00 0.20 0.15 0.00 0.00% 0 168 0.50 -0.03 0.05 -0.01 11/30/2022 12/2/2022 9:00:05 PM
33.50 0.00 0.10 0.25 0.00 0.00% 0 10 0.34 -0.07 0.10 -0.01 11/29/2022 12/2/2022 9:00:05 PM
34.00 0.05 0.15 0.10 0.00 0.00% 0 203 0.27 -0.14 0.17 -0.02 12/2/2022 12/2/2022 9:00:05 PM
34.50 0.10 0.20 0.15 0.00 0.00% 0 70 0.23 -0.23 0.25 -0.03 12/2/2022 12/2/2022 9:00:05 PM
35.00 0.25 0.30 0.28 0.00 0.00% 0 204 0.22 -0.37 0.32 -0.03 12/2/2022 12/2/2022 9:00:05 PM
35.50 0.45 0.55 0.50 0.00 0.00% 0 1 0.22 -0.54 0.36 -0.03 12/2/2022 12/2/2022 9:00:05 PM
36.00 0.75 0.90 0.78 0.00 0.00% 0 57 0.22 -0.71 0.31 -0.03 12/2/2022 12/2/2022 9:00:05 PM
36.50 1.15 1.30 % 0 0 0.20 -0.85 0.22 -0.02 12/2/2022 9:00:05 PM
37.00 1.60 1.85 % 0 0 0.52 -0.93 0.13 -0.01 12/2/2022 9:00:05 PM
37.50 1.95 2.40 % 0 0 0.37 -0.97 0.06 -0.01 12/2/2022 9:00:05 PM
38.00 2.35 3.10 % 0 0 0.88 -0.99 0.03 0.00 12/2/2022 9:00:05 PM
38.50 2.75 3.60 % 0 0 0.90 -1.00 0.01 0.00 12/2/2022 9:00:05 PM
39.00 3.50 3.80 % 0 0 0.90 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
40.00 4.50 4.90 % 0 0 1.03 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
41.00 5.50 5.80 % 0 0 0.79 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
42.00 6.50 6.90 % 0 0 1.26 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
43.00 7.50 7.90 % 0 0 1.37 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
44.00 8.50 9.10 % 0 0 1.62 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
45.00 9.50 10.00 % 0 0 1.56 -1.00 0.00 0.00 12/2/2022 9:00:05 PM