Options Chain for GSK PLC SPONSORED ADR (GSK) - $35.94 as of 12/8/2023 9:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 17.20 | 14.40 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/1/2023 | 12/8/2023 4:00:01 PM EST |
| 22.50 | 12.70 | 14.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 24.00 | 11.00 | 13.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 25.00 | 10.20 | 12.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 26.00 | 9.30 | 11.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 11/15/2023 | 12/8/2023 4:00:01 PM EST |
| 27.00 | 8.30 | 10.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 12/8/2023 4:00:01 PM EST | |||
| 28.00 | 7.30 | 9.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/8/2023 4:00:01 PM EST | |||
| 29.00 | 6.30 | 7.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/15/2023 | 12/8/2023 4:00:01 PM EST |
| 30.00 | 5.60 | 6.80 | 4.94 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.01 | 11/17/2023 | 12/8/2023 4:00:01 PM EST |
| 31.00 | 4.30 | 6.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/1/2023 | 12/8/2023 4:00:01 PM EST |
| 32.00 | 3.30 | 5.30 | 4.62 | 0.00 | 0.00% | 0 | 15 | 0.53 | 1.00 | 0.00 | -0.01 | 12/1/2023 | 12/8/2023 4:00:01 PM EST |
| 32.50 | 2.85 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.47 | 1.00 | 0.00 | -0.01 | 11/20/2023 | 12/8/2023 4:00:01 PM EST |
| 33.00 | 1.65 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 44 | 0.42 | 1.00 | 0.00 | -0.01 | 12/1/2023 | 12/8/2023 4:00:01 PM EST |
| 33.50 | 1.95 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 99 | 0.36 | 0.99 | 0.01 | -0.01 | 11/27/2023 | 12/8/2023 4:00:01 PM EST |
| 34.00 | 1.55 | 2.60 | 2.00 | -0.40 | -16.67% | 1 | 538 | 0.30 | 0.98 | 0.05 | -0.01 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 34.50 | 1.10 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.94 | 0.11 | -0.01 | 11/30/2023 | 12/8/2023 4:00:01 PM EST |
| 35.00 | 1.00 | 1.10 | 1.13 | -0.02 | -1.74% | 4 | 455 | 0.15 | 0.85 | 0.22 | -0.02 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 35.50 | 0.55 | 0.70 | 0.74 | +0.08 | +12.13% | 3 | 111 | 0.16 | 0.72 | 0.36 | -0.03 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 36.00 | 0.25 | 0.35 | 0.36 | -0.06 | -14.29% | 38 | 1,087 | 0.15 | 0.50 | 0.49 | -0.03 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 36.50 | 0.05 | 0.15 | 0.13 | -0.47 | -78.34% | 21 | 54 | 0.14 | 0.26 | 0.44 | -0.02 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 37.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 2,100 | 0.19 | 0.11 | 0.26 | -0.01 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.03 | 0.11 | -0.01 | 12/5/2023 | 12/8/2023 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 635 | 0.27 | 0.01 | 0.04 | 0.00 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 569 | 0.37 | 0.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 4:00:01 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 188 | 0.46 | 0.00 | 0.00 | 0.00 | 11/17/2023 | 12/8/2023 4:00:01 PM EST |
| 41.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2023 | 12/8/2023 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2023 | 12/8/2023 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST |
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 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | -0.01 | 11/2/2023 | 12/8/2023 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.54 | 0.00 | 0.00 | -0.01 | 12/1/2023 | 12/8/2023 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.00 | -0.01 | 11/21/2023 | 12/8/2023 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 197 | 1.18 | 0.00 | 0.00 | -0.01 | 11/29/2023 | 12/8/2023 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 94 | 1.00 | 0.00 | 0.00 | -0.01 | 12/5/2023 | 12/8/2023 4:00:01 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.01 | 0.01 | -0.01 | 11/28/2023 | 12/8/2023 4:00:01 PM EST |
| 34.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 540 | 0.36 | -0.02 | 0.05 | -0.01 | 12/5/2023 | 12/8/2023 4:00:01 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.29 | -0.06 | 0.11 | -0.01 | 12/5/2023 | 12/8/2023 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 1 | 549 | 0.19 | -0.15 | 0.22 | -0.02 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 35.50 | 0.10 | 0.20 | 0.10 | -0.12 | -54.55% | 52 | 68 | 0.17 | -0.28 | 0.36 | -0.03 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 36.00 | 0.25 | 0.35 | 0.37 | -0.03 | -7.50% | 1 | 113 | 0.15 | -0.50 | 0.49 | -0.03 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 36.50 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 40 | 0.16 | -0.74 | 0.44 | -0.02 | 12/7/2023 | 12/8/2023 4:00:01 PM EST |
| 37.00 | 1.00 | 1.15 | 1.00 | -0.40 | -28.58% | 1 | 14 | 0.16 | -0.89 | 0.26 | -0.01 | 12/8/2023 | 12/8/2023 4:00:01 PM EST |
| 37.50 | 1.20 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.97 | 0.11 | -0.01 | 12/6/2023 | 12/8/2023 4:00:01 PM EST |
| 38.00 | 1.45 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.99 | 0.04 | 0.00 | 11/22/2023 | 12/8/2023 4:00:01 PM EST |
| 38.50 | 1.90 | 2.95 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 39.00 | 2.35 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 4:00:01 PM EST |
| 39.50 | 2.85 | 4.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 40.00 | 3.30 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/19/2023 | 12/8/2023 4:00:01 PM EST |
| 41.00 | 4.20 | 6.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 42.00 | 5.20 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 4:00:01 PM EST |
| 43.00 | 6.20 | 7.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 44.00 | 7.30 | 8.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 45.00 | 8.10 | 9.80 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 4:00:01 PM EST |
| 46.00 | 9.10 | 10.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 47.00 | 10.00 | 11.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 48.00 | 11.30 | 12.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 49.00 | 12.20 | 14.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST | |||
| 50.00 | 13.20 | 15.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:01 PM EST |