Options Chain for GSK PLC SPONSORED ADR (GSK) - $45.88 as of 10/30/2025 6:00:10 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 | 20.90 | 22.30 | 21.60 | % | 0.86 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 30.00 | 15.90 | 17.30 | 16.60 | % | 0.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 30.50 | 15.40 | 16.80 | 16.10 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 31.00 | 14.90 | 16.30 | 15.60 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 31.50 | 14.40 | 15.90 | 15.15 | % | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 32.00 | 13.90 | 15.50 | 14.70 | % | 0.46 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 32.50 | 13.40 | 14.80 | 14.10 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 33.00 | 12.90 | 14.30 | 13.60 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 33.50 | 12.40 | 13.90 | 13.15 | % | 0.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 34.00 | 11.90 | 14.10 | 13.00 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 34.50 | 11.40 | 12.80 | 12.10 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 35.00 | 10.90 | 12.30 | 11.60 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 35.50 | 10.40 | 12.00 | 11.20 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 36.00 | 9.90 | 11.30 | 10.60 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 36.50 | 9.40 | 10.80 | 10.10 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 37.00 | 8.90 | 10.30 | 9.60 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 37.50 | 8.40 | 9.80 | 9.10 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 38.00 | 7.90 | 9.30 | 8.60 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 38.50 | 7.40 | 9.60 | 8.50 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 39.00 | 6.90 | 8.30 | 7.60 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 39.50 | 6.40 | 7.80 | 7.10 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 40.00 | 5.90 | 8.10 | 7.00 | % | 0.17 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 40.50 | 5.40 | 6.80 | 6.10 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 41.00 | 4.90 | 6.30 | 5.60 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:47 PM EST |
| 41.50 | 4.40 | 6.60 | 5.50 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 42.00 | 3.90 | 5.30 | 4.60 | 4.41 | +0.09 | +2.09% | 0.11 | 4 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 42.50 | 3.40 | 5.70 | 4.55 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 43.00 | 2.95 | 4.30 | 3.63 | 3.55 | 0.00 | 0.00% | 0.08 | 10 | 3 | 0.56 | 0.99 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 43.50 | 2.85 | 3.80 | 3.33 | 3.15 | +2.00 | +173.92% | 0.08 | 1 | 20 | 0.51 | 0.99 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 44.00 | 2.90 | 3.30 | 3.10 | 3.13 | +0.65 | +26.21% | 0.07 | 17 | 24 | 0.46 | 0.92 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 44.50 | 2.45 | 2.85 | 2.65 | 2.67 | +0.97 | +57.06% | 0.06 | 45 | 11 | 0.43 | 0.90 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 45.00 | 1.85 | 2.45 | 2.15 | 1.60 | +0.10 | +6.67% | 0.05 | 1 | 95 | 0.43 | 0.84 | 0.12 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 45.50 | 0.60 | 1.95 | 1.28 | 1.40 | +0.20 | +16.67% | 0.03 | 3 | 2 | 0.37 | 0.78 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 46.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.40 | +44.45% | 0.03 | 8 | 45 | 0.42 | 0.71 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 46.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.05 | -4.55% | 0.02 | 27 | 31 | 0.29 | 0.60 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 47.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 136 | 80 | 0.28 | 0.49 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 0.50 | +0.05 | +11.12% | 0.01 | 8 | 23 | 0.25 | 0.37 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 48.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.08 | +36.37% | 0.01 | 356 | 239 | 0.25 | 0.27 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 48.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.19 | 0.16 | -0.03 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 49.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 16 | 20 | 0.26 | 0.13 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 49.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 1 | 0.34 | 0.08 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | 0.04 | 0.06 | -0.01 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 52.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 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 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 31.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 39.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 40.50 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 18 | 0.47 | -0.01 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | -0.01 | 0.04 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 24 | 0.38 | -0.08 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 44.50 | 0.05 | 0.25 | 0.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | -0.10 | 0.09 | -0.02 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.37 | -72.55% | 0.00 | 15 | 29 | 0.31 | -0.16 | 0.12 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 45.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.31 | -62.00% | 0.00 | 110 | 1 | 0.22 | -0.22 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 46.00 | 0.20 | 0.35 | 0.28 | 0.27 | % | 0.01 | 19 | 10 | 0.22 | -0.29 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 46.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.35 | -43.75% | 0.01 | 3 | 1 | 0.23 | -0.40 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 47.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.48 | -42.48% | 0.01 | 3 | 2 | 0.22 | -0.51 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 47.50 | 0.85 | 1.00 | 0.93 | 0.90 | % | 0.02 | 4 | 0 | 0.20 | -0.63 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 48.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.50 | -29.42% | 0.03 | 3 | 4 | 0.16 | -0.73 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 48.50 | 1.45 | 3.20 | 2.33 | % | 0.05 | 0 | 0 | 0.84 | -0.81 | 0.16 | -0.03 | 10/30/2025 3:59:47 PM EST | |||
| 49.00 | 1.85 | 3.40 | 2.63 | 1.91 | % | 0.05 | 1 | 0 | 0.80 | -0.87 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 49.50 | 2.35 | 3.80 | 3.08 | % | 0.06 | 0 | 0 | 0.82 | -0.92 | 0.09 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 50.00 | 2.80 | 4.20 | 3.50 | % | 0.07 | 0 | 0 | 0.84 | -0.96 | 0.06 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 51.00 | 2.70 | 5.10 | 3.90 | % | 0.08 | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 52.00 | 4.70 | 6.20 | 5.45 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 53.00 | 4.70 | 7.10 | 5.90 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 54.00 | 6.60 | 8.10 | 7.35 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 55.00 | 6.70 | 9.20 | 7.95 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 56.00 | 7.60 | 10.10 | 8.85 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 57.00 | 8.60 | 11.10 | 9.85 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |