Options Chain for GSK PLC SPONSORED ADR (GSK) - $43.72 as of 10/3/2025 4:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.60 | 25.20 | 23.40 | % | 1.17 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 21.00 | 20.90 | 24.40 | 22.65 | 18.31 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:54 PM EST |
| 22.00 | 19.70 | 23.40 | 21.55 | % | 0.98 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 23.00 | 18.60 | 22.50 | 20.55 | % | 0.89 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 24.00 | 17.70 | 21.50 | 19.60 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 16.50 | 20.50 | 18.50 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 26.00 | 15.60 | 19.50 | 17.55 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 27.00 | 14.60 | 18.50 | 16.55 | 9.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:54 PM EST |
| 28.00 | 13.50 | 17.50 | 15.50 | 10.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/3/2025 3:59:54 PM EST |
| 29.00 | 12.70 | 16.50 | 14.60 | 9.22 | 0.00 | 0.00% | 0.50 | 0 | 65 | 1.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 11.60 | 15.50 | 13.55 | 9.80 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.35 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 31.00 | 10.60 | 14.50 | 12.55 | 5.73 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/3/2025 3:59:54 PM EST |
| 32.00 | 11.10 | 13.00 | 12.05 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.07 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 10/3/2025 3:59:54 PM EST |
| 33.00 | 10.10 | 12.00 | 11.05 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.00 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 10/3/2025 3:59:54 PM EST |
| 34.00 | 8.60 | 9.70 | 9.15 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.61 | 0.97 | 0.02 | 0.00 | 5/19/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 8.40 | 8.70 | 8.55 | 9.10 | -0.30 | -3.20% | 0.24 | 3 | 164 | 0.44 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 36.00 | 7.50 | 7.70 | 7.60 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 129 | 0.42 | 0.92 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 37.00 | 6.50 | 6.80 | 6.65 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 185 | 0.39 | 0.89 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 38.00 | 5.70 | 6.10 | 5.90 | 7.76 | 0.00 | 0.00% | 0.16 | 0 | 695 | 0.41 | 0.85 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 39.00 | 4.80 | 6.30 | 5.55 | 6.83 | 0.00 | 0.00% | 0.14 | 0 | 422 | 0.36 | 0.80 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 4.00 | 4.30 | 4.15 | 4.30 | -0.86 | -16.67% | 0.10 | 3 | 1,805 | 0.35 | 0.75 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 41.00 | 3.20 | 3.50 | 3.35 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 1,147 | 0.33 | 0.69 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 42.00 | 2.55 | 2.85 | 2.70 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 823 | 0.32 | 0.62 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 43.00 | 2.05 | 2.15 | 2.10 | 2.53 | -0.27 | -9.65% | 0.05 | 13 | 1,064 | 0.31 | 0.54 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 44.00 | 1.55 | 1.70 | 1.63 | 1.85 | -0.05 | -2.64% | 0.04 | 89 | 1,017 | 0.31 | 0.46 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.30 | -20.69% | 0.03 | 185 | 4,607 | 0.30 | 0.38 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 46.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.15 | -14.29% | 0.02 | 55 | 706 | 0.29 | 0.30 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.00 | 0.55 | 0.65 | 0.60 | 0.92 | -0.04 | -4.17% | 0.01 | 6 | 227 | 0.29 | 0.24 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 177 | 0.31 | 0.18 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 49.00 | 0.25 | 0.35 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | 0.13 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.03 | +11.12% | 0.00 | 7 | 125 | 0.31 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 12 | 0.49 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 324 | 0.43 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.41 | -0.03 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.43 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.38 | -0.08 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.04 | +13.80% | 0.01 | 10 | 905 | 0.38 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 38.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.06 | +16.22% | 0.01 | 2 | 2,372 | 0.36 | -0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 39.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.11 | +22.92% | 0.02 | 2 | 557 | 0.35 | -0.20 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 0.75 | 0.85 | 0.80 | 0.78 | +0.08 | +11.43% | 0.02 | 15 | 2,214 | 0.34 | -0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 41.00 | 1.00 | 1.60 | 1.30 | 0.90 | -0.10 | -10.00% | 0.03 | 9 | 335 | 0.32 | -0.31 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 42.00 | 1.35 | 1.50 | 1.43 | 1.46 | +0.21 | +16.80% | 0.03 | 98 | 211 | 0.32 | -0.38 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 43.00 | 1.80 | 1.90 | 1.85 | 1.75 | +0.30 | +20.69% | 0.04 | 12 | 160 | 0.32 | -0.46 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 44.00 | 2.25 | 2.60 | 2.43 | 2.10 | +0.25 | +13.52% | 0.06 | 19 | 50 | 0.32 | -0.54 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 2.70 | 3.20 | 2.95 | 2.90 | +0.40 | +16.00% | 0.07 | 23 | 33 | 0.31 | -0.62 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 46.00 | 3.40 | 3.90 | 3.65 | 3.60 | +0.85 | +30.91% | 0.08 | 26 | 3 | 0.31 | -0.70 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.00 | 3.20 | 5.00 | 4.10 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.42 | -0.76 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 48.00 | 4.00 | 6.50 | 5.25 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.56 | -0.82 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 49.00 | 5.90 | 6.30 | 6.10 | % | 0.12 | 0 | 0 | 0.32 | -0.87 | 0.05 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 6.60 | 8.80 | 7.70 | 6.70 | -0.90 | -11.85% | 0.15 | 5 | 2 | 0.70 | -0.90 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 10.20 | 13.20 | 11.70 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 15.60 | 18.90 | 17.25 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |