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 |