Options Chain for GSK PLC SPONSORED ADR (GSK) - $47.37 as of 11/19/2025 3:28:16 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 | 19.50 | 23.50 | 21.50 | % | 0.86 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 30.00 | 14.50 | 18.60 | 16.55 | % | 0.55 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 34.00 | 10.50 | 14.60 | 12.55 | % | 0.37 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 34.50 | 10.00 | 14.10 | 12.05 | % | 0.35 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 35.00 | 9.50 | 13.60 | 11.55 | % | 0.33 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 35.50 | 9.00 | 13.10 | 11.05 | % | 0.31 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 36.00 | 8.50 | 12.60 | 10.55 | % | 0.29 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 36.50 | 8.00 | 12.10 | 10.05 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 37.00 | 7.50 | 11.60 | 9.55 | % | 0.26 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 37.50 | 7.00 | 11.10 | 9.05 | % | 0.24 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 38.00 | 6.60 | 10.60 | 8.60 | % | 0.23 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 38.50 | 6.20 | 10.10 | 8.15 | % | 0.21 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 39.00 | 5.60 | 9.60 | 7.60 | % | 0.19 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 39.50 | 5.10 | 8.70 | 6.90 | % | 0.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 40.00 | 4.70 | 8.40 | 6.55 | 6.94 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:00 PM EST |
| 40.50 | 4.10 | 8.10 | 6.10 | % | 0.15 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 41.00 | 3.50 | 7.60 | 5.55 | % | 0.14 | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 41.50 | 3.00 | 7.20 | 5.10 | % | 0.12 | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 42.00 | 2.65 | 6.70 | 4.68 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 11/19/2025 4:00:00 PM EST |
| 42.50 | 2.05 | 6.20 | 4.13 | % | 0.10 | 0 | 0 | 1.37 | 0.98 | 0.02 | -0.02 | 11/19/2025 4:00:00 PM EST | |||
| 43.00 | 1.60 | 5.70 | 3.65 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.30 | 0.95 | 0.04 | -0.02 | 11/13/2025 | 11/19/2025 4:00:00 PM EST |
| 43.50 | 1.10 | 5.20 | 3.15 | % | 0.07 | 0 | 0 | 1.22 | 0.92 | 0.06 | -0.03 | 11/19/2025 4:00:00 PM EST | |||
| 44.00 | 0.60 | 4.80 | 2.70 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.18 | 0.86 | 0.09 | -0.04 | 11/13/2025 | 11/19/2025 4:00:00 PM EST |
| 44.50 | 0.20 | 4.40 | 2.30 | % | 0.05 | 0 | 0 | 1.14 | 0.83 | 0.11 | -0.04 | 11/19/2025 4:00:00 PM EST | |||
| 45.00 | 1.65 | 2.95 | 2.30 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.48 | 0.76 | 0.14 | -0.05 | 11/13/2025 | 11/19/2025 4:00:00 PM EST |
| 45.50 | 1.25 | 1.60 | 1.43 | % | 0.03 | 0 | 0 | 0.30 | 0.69 | 0.16 | -0.05 | 11/19/2025 4:00:00 PM EST | |||
| 46.00 | 0.95 | 1.05 | 1.00 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.25 | 0.61 | 0.19 | -0.05 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 46.50 | 0.60 | 0.75 | 0.68 | % | 0.01 | 0 | 0 | 0.26 | 0.51 | 0.21 | -0.05 | 11/19/2025 4:00:00 PM EST | |||
| 47.00 | 0.45 | 0.55 | 0.50 | 0.82 | -0.21 | -20.39% | 0.01 | 33 | 149 | 0.25 | 0.40 | 0.21 | -0.05 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.34 | -49.28% | 0.01 | 2 | 37 | 0.25 | 0.31 | 0.19 | -0.04 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.33 | -0.16 | -32.66% | 0.00 | 1 | 255 | 0.24 | 0.23 | 0.16 | -0.04 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.16 | 0.13 | -0.03 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.25 | -62.50% | 0.01 | 15 | 482 | 0.40 | 0.11 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 1.45 | 0.73 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.07 | 0.07 | -0.02 | 11/10/2025 | 11/19/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | 0.04 | 0.05 | -0.01 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.30 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 34.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 35.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 36.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST | |
| 39.00 | 0.00 | 1.05 | 0.53 | 0.01 | % | 0.01 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST | |
| 39.50 | 0.00 | 1.05 | 0.53 | 0.05 | % | 0.01 | 1 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.03 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST | |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.01 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.06 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 11/19/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.02 | -0.02 | 11/19/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | -0.05 | 0.04 | -0.02 | 11/10/2025 | 11/19/2025 4:00:00 PM EST |
| 43.50 | 0.05 | 0.70 | 0.38 | 0.75 | % | 0.01 | 2 | 0 | 0.46 | -0.08 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 4:00:00 PM EST | |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.14 | 0.09 | -0.04 | 11/7/2025 | 11/19/2025 4:00:00 PM EST |
| 44.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.33 | -0.17 | 0.11 | -0.04 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.27 | -0.24 | 0.14 | -0.05 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 45.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.25 | +166.67% | 0.01 | 4 | 62 | 0.27 | -0.31 | 0.16 | -0.05 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 46.00 | 0.50 | 0.65 | 0.58 | 0.52 | +0.27 | +108.00% | 0.01 | 18 | 67 | 0.26 | -0.39 | 0.19 | -0.05 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 46.50 | 0.70 | 0.85 | 0.78 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.26 | -0.49 | 0.21 | -0.05 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 47.00 | 1.00 | 1.15 | 1.08 | 0.75 | +0.12 | +19.05% | 0.02 | 40 | 17 | 0.26 | -0.60 | 0.21 | -0.05 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 47.50 | 1.25 | 1.50 | 1.38 | 1.33 | +0.34 | +34.35% | 0.03 | 2 | 3 | 0.25 | -0.69 | 0.19 | -0.04 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 48.00 | 1.60 | 1.90 | 1.75 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.24 | -0.77 | 0.16 | -0.04 | 11/14/2025 | 11/19/2025 4:00:00 PM EST |
| 48.50 | 0.85 | 2.70 | 1.78 | % | 0.04 | 0 | 0 | 0.53 | -0.84 | 0.13 | -0.03 | 11/19/2025 4:00:00 PM EST | |||
| 49.00 | 0.60 | 4.40 | 2.50 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.02 | -0.89 | 0.10 | -0.02 | 11/13/2025 | 11/19/2025 4:00:00 PM EST |
| 49.50 | 1.00 | 5.10 | 3.05 | % | 0.06 | 0 | 0 | 1.15 | -0.93 | 0.07 | -0.02 | 11/19/2025 4:00:00 PM EST | |||
| 50.00 | 1.50 | 5.60 | 3.55 | % | 0.07 | 0 | 0 | 1.21 | -0.96 | 0.05 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 51.00 | 2.50 | 6.30 | 4.40 | % | 0.09 | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 52.00 | 3.40 | 7.60 | 5.50 | % | 0.11 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 53.00 | 4.50 | 8.60 | 6.55 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 54.00 | 5.40 | 9.60 | 7.50 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 55.00 | 6.50 | 10.60 | 8.55 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 56.00 | 7.40 | 11.60 | 9.50 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 57.00 | 8.40 | 12.60 | 10.50 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 58.00 | 9.50 | 13.60 | 11.55 | % | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST |