Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.96 as of 9/3/2025 3:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 15.80 | 14.40 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 30.00 | 8.50 | 10.40 | 9.45 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 31.00 | 7.50 | 9.40 | 8.45 | % | 0.27 | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 32.00 | 5.80 | 8.60 | 7.20 | % | 0.23 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 33.00 | 5.60 | 7.50 | 6.55 | % | 0.20 | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 34.00 | 5.00 | 6.50 | 5.75 | % | 0.17 | 0 | 0 | 0.57 | 0.94 | 0.03 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 35.00 | 4.60 | 4.90 | 4.75 | 4.43 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.25 | 0.90 | 0.04 | -0.01 | 8/15/2025 | 9/3/2025 3:59:59 PM EST |
| 36.00 | 3.80 | 4.00 | 3.90 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.27 | 0.85 | 0.06 | -0.02 | 8/20/2025 | 9/3/2025 3:59:59 PM EST |
| 37.00 | 2.95 | 3.20 | 3.08 | % | 0.08 | 0 | 0 | 0.26 | 0.78 | 0.08 | -0.02 | 9/3/2025 3:59:59 PM EST | |||
| 38.00 | 2.25 | 2.50 | 2.38 | 2.35 | 0.00 | 0.00% | 0.06 | 37 | 15 | 0.26 | 0.69 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 39.00 | 1.55 | 1.85 | 1.70 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.25 | 0.59 | 0.11 | -0.02 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 40.00 | 1.05 | 1.20 | 1.13 | 1.14 | +0.19 | +20.00% | 0.03 | 69 | 129 | 0.24 | 0.48 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 41.00 | 0.70 | 0.80 | 0.75 | 0.90 | +0.30 | +50.00% | 0.02 | 30 | 386 | 0.24 | 0.37 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 42.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 5 | 220 | 0.24 | 0.28 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.15 | -42.86% | 0.01 | 70 | 945 | 0.24 | 0.21 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 44.00 | 0.10 | 0.65 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.30 | 0.15 | 0.06 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | 0.10 | 0.05 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.06 | 0.03 | -0.01 | 8/28/2025 | 9/3/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.01 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.02 | 0.01 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 16 | 1 | 0.34 | -0.04 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 17 | 1 | 0.32 | -0.06 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.07 | -23.34% | 0.01 | 41 | 10 | 0.29 | -0.10 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 36.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.15 | -31.92% | 0.01 | 27 | 32 | 0.28 | -0.15 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 37.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.10 | -16.67% | 0.01 | 41 | 151 | 0.29 | -0.22 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 38.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.28 | -28.58% | 0.02 | 1 | 4,043 | 0.26 | -0.31 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 39.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.01 | +0.97% | 0.03 | 108 | 53 | 0.25 | -0.41 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 40.00 | 1.50 | 2.90 | 2.20 | 1.61 | -0.29 | -15.27% | 0.06 | 32 | 710 | 0.36 | -0.52 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 41.00 | 2.10 | 2.35 | 2.23 | 2.30 | +0.60 | +35.30% | 0.05 | 9 | 4 | 0.25 | -0.63 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 42.00 | 2.80 | 3.00 | 2.90 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.09 | -0.02 | 9/3/2025 3:59:59 PM EST | |||
| 43.00 | 3.60 | 4.80 | 4.20 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.26 | -0.79 | 0.08 | -0.01 | 8/22/2025 | 9/3/2025 3:59:59 PM EST |
| 44.00 | 3.00 | 5.90 | 4.45 | % | 0.10 | 0 | 0 | 0.57 | -0.85 | 0.06 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 45.00 | 4.80 | 6.70 | 5.75 | % | 0.13 | 0 | 0 | 0.57 | -0.90 | 0.05 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 46.00 | 5.80 | 7.70 | 6.75 | % | 0.15 | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 9/3/2025 3:59:59 PM EST | |||
| 50.00 | 9.80 | 12.20 | 11.00 | % | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 55.00 | 14.40 | 17.20 | 15.80 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST |