Options Chain for GSK PLC SPONSORED ADR (GSK) - $43.24 as of 10/27/2025 2:57:03 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 | 17.00 | 20.90 | 18.95 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 12.10 | 15.90 | 14.00 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 35.00 | 7.70 | 10.30 | 9.00 | % | 0.26 | 0 | 0 | 0.82 | 0.97 | 0.02 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 36.00 | 6.70 | 9.20 | 7.95 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.73 | 0.95 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 37.00 | 6.40 | 7.90 | 7.15 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | 0.92 | 0.03 | -0.01 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 38.00 | 4.90 | 7.30 | 6.10 | % | 0.16 | 0 | 0 | 0.63 | 0.89 | 0.04 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 39.00 | 5.20 | 5.30 | 5.25 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.33 | 0.85 | 0.05 | -0.01 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 4.30 | 4.50 | 4.40 | 4.19 | +0.49 | +13.25% | 0.11 | 15 | 15 | 0.31 | 0.79 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 41.00 | 3.50 | 3.70 | 3.60 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.30 | 0.73 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 42.00 | 2.75 | 2.90 | 2.83 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.28 | 0.66 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 43.00 | 2.10 | 2.25 | 2.18 | 1.76 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.27 | 0.57 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 44.00 | 1.55 | 1.65 | 1.60 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.26 | 0.48 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 1.15 | 1.25 | 1.20 | 1.25 | +0.23 | +22.55% | 0.03 | 40 | 167 | 0.26 | 0.39 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 46.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.20 | +28.58% | 0.02 | 8 | 80 | 0.26 | 0.31 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 47.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.07 | +13.21% | 0.01 | 2 | 70 | 0.25 | 0.24 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 48.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 100 | 0.26 | 0.18 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 49.00 | 0.25 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.27 | 0.14 | 0.05 | -0.01 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.10 | 0.04 | -0.01 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:03 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 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.03 | +21.43% | 0.00 | 24 | 10 | 0.37 | -0.03 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.04 | -18.19% | 0.01 | 44 | 32 | 0.36 | -0.05 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 42 | 41 | 0.34 | -0.08 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 46 | 37 | 0.33 | -0.11 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 39.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.07 | -14.00% | 0.01 | 4 | 62 | 0.31 | -0.15 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.03 | -4.62% | 0.01 | 14 | 217 | 0.30 | -0.21 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 41.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.16 | -17.03% | 0.02 | 2 | 7 | 0.28 | -0.27 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 42.00 | 1.05 | 1.15 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.28 | -0.34 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 43.00 | 1.40 | 1.50 | 1.45 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.27 | -0.43 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 44.00 | 1.85 | 1.95 | 1.90 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.26 | -0.52 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 2.45 | 2.55 | 2.50 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.61 | 0.09 | -0.01 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 46.00 | 3.10 | 3.20 | 3.15 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.08 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 47.00 | 3.80 | 4.00 | 3.90 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.07 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 48.00 | 4.60 | 4.90 | 4.75 | % | 0.10 | 0 | 0 | 0.28 | -0.82 | 0.06 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 49.00 | 5.40 | 6.70 | 6.05 | % | 0.12 | 0 | 0 | 0.32 | -0.86 | 0.05 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 50.00 | 5.40 | 7.80 | 6.60 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.90 | 0.04 | -0.01 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 9.50 | 13.40 | 11.45 | % | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 60.00 | 14.50 | 18.30 | 16.40 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |