Options Chain for GSK PLC SPONSORED ADR (GSK) - $48.41 as of 12/8/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 28.50 | 32.50 | 30.50 | 20.53 | 0.00 | 0.00% | 1.69 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 26.50 | 30.50 | 28.50 | 16.80 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 23.50 | 27.50 | 25.50 | 22.24 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 21.50 | 25.50 | 23.50 | 23.55 | +1.45 | +6.57% | 0.94 | 1 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 28.00 | 18.50 | 22.60 | 20.55 | 20.60 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 16.50 | 20.60 | 18.55 | 17.52 | 0.00 | 0.00% | 0.62 | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:51 PM EST |
| 33.00 | 13.50 | 17.60 | 15.55 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 34.00 | 12.60 | 16.60 | 14.60 | 13.66 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 11.60 | 15.60 | 13.60 | 12.38 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 36.00 | 10.60 | 14.60 | 12.60 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:51 PM EST |
| 37.00 | 10.30 | 13.20 | 11.75 | 11.20 | 0.00 | 0.00% | 0.32 | 0 | 10,466 | 1.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 38.00 | 8.90 | 12.50 | 10.70 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 156 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 39.00 | 8.90 | 10.40 | 9.65 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 231 | 0.67 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 8.50 | 9.00 | 8.75 | 8.79 | -0.46 | -4.98% | 0.22 | 4 | 1,796 | 0.48 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 41.00 | 7.50 | 8.00 | 7.75 | 7.45 | 0.00 | 0.00% | 0.19 | 0 | 250 | 0.44 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 42.00 | 6.60 | 7.10 | 6.85 | 6.75 | +0.59 | +9.58% | 0.16 | 1 | 1,832 | 0.42 | 0.97 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 43.00 | 5.50 | 7.10 | 6.30 | 5.96 | +0.15 | +2.59% | 0.15 | 10 | 394 | 0.60 | 0.95 | 0.03 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 44.00 | 4.50 | 5.10 | 4.80 | 4.70 | +0.10 | +2.18% | 0.11 | 2 | 450 | 0.32 | 0.91 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 3.80 | 4.10 | 3.95 | 4.05 | +0.19 | +4.93% | 0.09 | 32 | 2,355 | 0.23 | 0.86 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 46.00 | 3.00 | 3.20 | 3.10 | 3.02 | 0.00 | 0.00% | 0.07 | 0 | 592 | 0.22 | 0.78 | 0.08 | -0.02 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 47.00 | 2.30 | 2.70 | 2.50 | 2.45 | 0.00 | 0.00% | 0.05 | 11 | 3,890 | 0.24 | 0.69 | 0.10 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 48.00 | 1.65 | 2.00 | 1.83 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.23 | 0.59 | 0.11 | -0.02 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 49.00 | 1.15 | 1.25 | 1.20 | 1.12 | -0.38 | -25.34% | 0.02 | 1 | 21 | 0.21 | 0.48 | 0.12 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.05 | -5.89% | 0.02 | 11 | 2,175 | 0.22 | 0.36 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.25 | 0.03 | 0.02 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,316 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,525 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 642 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 661 | 0.39 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.32 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.28 | -0.03 | 0.02 | -0.01 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.27 | -0.05 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.25 | -0.09 | 0.04 | -0.01 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 97 | 1,096 | 0.24 | -0.14 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 46.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.01 | 245 | 257 | 0.23 | -0.22 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 47.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.11 | -13.58% | 0.01 | 77 | 247 | 0.22 | -0.31 | 0.10 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 48.00 | 1.00 | 1.30 | 1.15 | 1.05 | +0.05 | +5.00% | 0.02 | 4 | 64 | 0.23 | -0.41 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 49.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.13 | +9.16% | 0.03 | 3 | 25 | 0.21 | -0.52 | 0.12 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 2.10 | 2.25 | 2.18 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.22 | -0.64 | 0.11 | -0.02 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 4.60 | 8.60 | 6.60 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.71 | -0.97 | 0.02 | 0.00 | 10/29/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 9.60 | 13.60 | 11.60 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 14.60 | 18.60 | 16.60 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 70.00 | 19.60 | 23.60 | 21.60 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |