Options Chain for GSK PLC SPONSORED ADR (GSK) - $50.02 as of 10/21/2026 8:04:29 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 | 18.80 | 21.40 | 20.10 | % | 0.67 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 35.00 | 13.30 | 16.30 | 14.80 | % | 0.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 37.00 | 11.80 | 14.40 | 13.10 | % | 0.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 38.00 | 11.00 | 13.40 | 12.20 | % | 0.32 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 39.00 | 9.80 | 12.40 | 11.10 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 40.00 | 9.50 | 11.40 | 10.45 | % | 0.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 41.00 | 7.80 | 11.10 | 9.45 | % | 0.23 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 42.00 | 7.50 | 9.50 | 8.50 | % | 0.20 | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 43.00 | 6.50 | 8.50 | 7.50 | % | 0.17 | 0 | 0 | 1.39 | 0.98 | 0.02 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 44.00 | 5.00 | 7.50 | 6.25 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | 0.94 | 0.03 | -0.02 | 10/15/2026 | 10/21/2026 3:59:58 PM EST |
| 45.00 | 4.00 | 6.50 | 5.25 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.14 | 0.91 | 0.04 | -0.03 | 10/15/2026 | 10/21/2026 3:59:58 PM EST |
| 46.00 | 3.80 | 4.90 | 4.35 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 1,081 | 0.78 | 0.86 | 0.06 | -0.05 | 10/14/2026 | 10/21/2026 3:59:58 PM EST |
| 47.00 | 3.20 | 4.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 2,045 | 0.53 | 0.79 | 0.07 | -0.06 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 47.50 | 2.60 | 4.30 | 3.45 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.93 | 0.76 | 0.08 | -0.06 | 10/14/2026 | 10/21/2026 3:59:58 PM EST |
| 48.00 | 1.65 | 2.95 | 2.30 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.56 | 0.72 | 0.09 | -0.07 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 48.50 | 2.15 | 2.45 | 2.30 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.67 | 0.10 | -0.07 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 49.00 | 1.55 | 2.10 | 1.83 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.40 | 0.62 | 0.10 | -0.07 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 49.50 | 1.60 | 2.45 | 2.03 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.56 | 0.57 | 0.11 | -0.07 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 50.00 | 0.80 | 2.20 | 1.50 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.48 | 0.51 | 0.12 | -0.07 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 51.00 | 0.40 | 1.15 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.38 | 0.39 | 0.12 | -0.07 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 52.00 | 0.50 | 1.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.48 | 0.28 | 0.11 | -0.06 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 53.00 | 0.30 | 0.45 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.43 | 0.17 | 0.09 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 54.00 | 0.15 | 0.65 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.51 | 0.10 | 0.06 | -0.03 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.06 | 0.04 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.03 | 0.02 | -0.01 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.33 | 0.02 | 0.01 | -0.01 | 9/15/2026 | 10/21/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.56 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 10/21/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/21/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/21/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | -0.02 | 0.02 | -0.01 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | -0.06 | 0.03 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | -0.09 | 0.04 | -0.03 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | -0.14 | 0.06 | -0.05 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 47.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | -0.21 | 0.07 | -0.06 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 47.50 | 0.30 | 0.65 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.24 | 0.08 | -0.06 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 48.00 | 0.25 | 1.05 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.28 | 0.09 | -0.07 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 48.50 | 0.55 | 1.15 | 0.85 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.33 | 0.10 | -0.07 | 10/14/2026 | 10/21/2026 3:59:58 PM EST |
| 49.00 | 0.70 | 1.30 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.47 | -0.38 | 0.10 | -0.07 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 49.50 | 0.80 | 1.50 | 1.15 | % | 0.02 | 0 | 0 | 0.44 | -0.43 | 0.11 | -0.07 | 10/21/2026 3:59:58 PM EST | |||
| 50.00 | 0.50 | 1.80 | 1.15 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.37 | -0.49 | 0.12 | -0.07 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 51.00 | 1.20 | 2.45 | 1.83 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.61 | 0.12 | -0.07 | 9/25/2026 | 10/21/2026 3:59:58 PM EST |
| 52.00 | 1.55 | 3.30 | 2.43 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | -0.72 | 0.11 | -0.06 | 9/24/2026 | 10/21/2026 3:59:58 PM EST |
| 53.00 | 2.00 | 4.00 | 3.00 | % | 0.06 | 0 | 0 | 0.69 | -0.83 | 0.09 | -0.04 | 10/21/2026 3:59:58 PM EST | |||
| 54.00 | 2.80 | 5.40 | 4.10 | % | 0.08 | 0 | 0 | 0.93 | -0.90 | 0.06 | -0.03 | 10/21/2026 3:59:58 PM EST | |||
| 55.00 | 4.50 | 5.50 | 5.00 | % | 0.09 | 0 | 0 | 0.67 | -0.94 | 0.04 | -0.02 | 10/21/2026 3:59:58 PM EST | |||
| 56.00 | 5.20 | 6.70 | 5.95 | % | 0.11 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 57.00 | 5.60 | 8.20 | 6.90 | % | 0.12 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 58.00 | 6.70 | 9.00 | 7.85 | % | 0.14 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 59.00 | 7.90 | 9.80 | 8.85 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 60.00 | 8.60 | 10.90 | 9.75 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 61.00 | 9.80 | 12.20 | 11.00 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 62.00 | 10.60 | 13.20 | 11.90 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 65.00 | 13.60 | 16.20 | 14.90 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 70.00 | 18.50 | 21.30 | 19.90 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST |