Options Chain for GSK PLC SPONSORED ADR (GSK) - $46.88 as of 10/8/2026 6:06:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.10 | 17.50 | 16.30 | % | 0.54 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 35.00 | 10.10 | 12.50 | 11.30 | % | 0.32 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 38.00 | 8.20 | 8.80 | 8.50 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 39.00 | 7.20 | 7.80 | 7.50 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 40.00 | 6.20 | 6.80 | 6.50 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 41.00 | 5.20 | 5.80 | 5.50 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 42.00 | 4.20 | 4.70 | 4.45 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.53 | 0.99 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 43.00 | 3.20 | 3.80 | 3.50 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.98 | 0.03 | -0.01 | 9/30/2026 | 10/8/2026 4:00:05 PM EST |
| 44.00 | 2.30 | 2.85 | 2.58 | 2.60 | -0.66 | -20.25% | 0.06 | 10 | 71 | 0.43 | 0.93 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 45.00 | 1.40 | 2.15 | 1.78 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.81 | 0.15 | -0.04 | 9/14/2026 | 10/8/2026 4:00:05 PM EST |
| 46.00 | 0.85 | 1.25 | 1.05 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.26 | 0.64 | 0.22 | -0.05 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 47.00 | 0.40 | 0.55 | 0.48 | 0.53 | -0.42 | -44.22% | 0.01 | 38 | 22 | 0.24 | 0.41 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 47.50 | 0.15 | 0.55 | 0.35 | 0.15 | -0.41 | -73.22% | 0.01 | 57 | 16 | 0.25 | 0.30 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 48.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 31 | 101 | 0.22 | 0.21 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 48.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 110 | 16 | 0.35 | 0.14 | 0.13 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 49.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 254 | 0.30 | 0.09 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 49.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.05 | 0.06 | -0.01 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 395 | 0.30 | 0.03 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.47 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 9 | 0.39 | -0.02 | 0.03 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 84 | 33 | 0.37 | -0.07 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.20 | +200.00% | 0.01 | 75 | 416 | 0.27 | -0.19 | 0.15 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 46.00 | 0.30 | 0.65 | 0.48 | 0.40 | +0.10 | +33.34% | 0.01 | 7 | 62 | 0.27 | -0.36 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 47.00 | 0.75 | 1.15 | 0.95 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.26 | -0.59 | 0.23 | -0.04 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 47.50 | 1.00 | 1.35 | 1.18 | 1.35 | +0.45 | +50.00% | 0.02 | 4 | 82 | 0.19 | -0.70 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 48.00 | 1.30 | 1.95 | 1.63 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.38 | -0.79 | 0.17 | -0.03 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 48.50 | 1.85 | 2.40 | 2.13 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.42 | -0.86 | 0.13 | -0.02 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 49.00 | 2.30 | 2.90 | 2.60 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.47 | -0.91 | 0.09 | -0.02 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 49.50 | 2.85 | 3.40 | 3.13 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.52 | -0.95 | 0.06 | -0.01 | 9/30/2026 | 10/8/2026 4:00:05 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.05 | +1.45% | 0.07 | 1 | 181 | 0.52 | -0.97 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 51.00 | 4.30 | 4.80 | 4.55 | 4.90 | +2.23 | +83.53% | 0.09 | 28 | 26 | 0.60 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 52.00 | 5.20 | 5.90 | 5.55 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:05 PM EST |
| 53.00 | 5.80 | 7.30 | 6.55 | 3.44 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:05 PM EST |
| 54.00 | 6.80 | 8.50 | 7.65 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 55.00 | 7.40 | 9.50 | 8.45 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:05 PM EST |
| 56.00 | 8.60 | 11.50 | 10.05 | % | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 57.00 | 9.40 | 12.50 | 10.95 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 58.00 | 10.60 | 12.90 | 11.75 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 59.00 | 11.40 | 13.80 | 12.60 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 60.00 | 12.40 | 15.50 | 13.95 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 61.00 | 13.40 | 16.20 | 14.80 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 62.00 | 14.60 | 17.50 | 16.05 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 65.00 | 17.60 | 20.50 | 19.05 | % | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 70.00 | 22.00 | 25.20 | 23.60 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 75.00 | 26.90 | 30.20 | 28.55 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST |