Options Chain for GSK PLC SPONSORED ADR (GSK) - $48.81 as of 12/15/2025 8:06:42 AM 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 | 22.20 | 26.10 | 24.15 | % | 0.97 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 17.30 | 21.10 | 19.20 | % | 0.64 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 35.00 | 14.20 | 14.50 | 14.35 | 14.52 | % | 0.41 | 3 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 36.00 | 11.90 | 13.50 | 12.70 | 13.63 | +3.32 | +32.21% | 0.35 | 4 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 12.20 | 12.60 | 12.40 | 12.68 | +5.28 | +71.36% | 0.34 | 2 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 9.70 | 13.10 | 11.40 | 11.06 | % | 0.30 | 1 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 39.00 | 9.10 | 12.10 | 10.60 | 9.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 8.10 | 9.90 | 9.00 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 6.70 | 10.10 | 8.40 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 41.50 | 6.00 | 9.20 | 7.60 | % | 0.18 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 42.00 | 6.10 | 8.70 | 7.40 | 4.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 4.70 | 7.10 | 5.90 | 6.58 | % | 0.14 | 1 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 43.00 | 5.70 | 8.20 | 6.95 | 6.18 | +0.23 | +3.87% | 0.16 | 1 | 70 | 2.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 3.70 | 7.60 | 5.65 | % | 0.13 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 44.00 | 5.20 | 7.20 | 6.20 | 5.29 | +2.49 | +88.93% | 0.14 | 15 | 188 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 3.60 | 6.10 | 4.85 | % | 0.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 2.55 | 6.10 | 4.33 | 4.20 | +0.51 | +13.83% | 0.10 | 2 | 125 | 1.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 2.20 | 5.70 | 3.95 | 3.78 | +0.38 | +11.18% | 0.09 | 38 | 117 | 1.75 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 3.20 | 3.50 | 3.35 | 3.26 | +0.34 | +11.65% | 0.07 | 14 | 126 | 0.58 | 0.99 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 1.40 | 4.90 | 3.15 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.65 | 0.98 | 0.04 | -0.01 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 1.15 | 3.00 | 2.08 | 2.35 | +0.40 | +20.52% | 0.04 | 39 | 297 | 0.78 | 0.95 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 1.65 | 2.10 | 1.88 | 1.75 | +0.35 | +25.00% | 0.04 | 24 | 273 | 0.30 | 0.89 | 0.12 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.45 | 1.60 | 1.03 | 1.46 | +0.22 | +17.75% | 0.02 | 31 | 656 | 0.36 | 0.82 | 0.17 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.50 | 0.95 | 1.15 | 1.05 | 1.05 | +0.29 | +38.16% | 0.02 | 4 | 138 | 0.30 | 0.71 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.65 | 0.80 | 0.73 | 0.78 | +0.23 | +41.82% | 0.01 | 66 | 1,326 | 0.28 | 0.59 | 0.27 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.50 | 0.40 | 0.55 | 0.48 | 0.41 | +0.06 | +17.15% | 0.01 | 89 | 101 | 0.28 | 0.44 | 0.29 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 315 | 932 | 0.27 | 0.31 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 16 | 152 | 0.26 | 0.11 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.40 | 0.02 | 0.05 | -0.01 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 331 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 758 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.47 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.55 | -0.01 | 0.02 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.49 | -0.02 | 0.04 | -0.01 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.42 | -0.05 | 0.07 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.36 | -0.11 | 0.12 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 9 | 148 | 0.28 | -0.18 | 0.17 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.21 | -42.00% | 0.01 | 3 | 18 | 0.27 | -0.29 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.35 | 0.50 | 0.43 | 0.49 | -0.27 | -35.53% | 0.01 | 13 | 10 | 0.27 | -0.41 | 0.27 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.50 | 0.60 | 0.75 | 0.68 | 0.63 | -1.07 | -62.95% | 0.01 | 2 | 3 | 0.27 | -0.56 | 0.29 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.90 | 1.05 | 0.98 | 1.05 | -1.05 | -50.00% | 0.02 | 5 | 27 | 0.26 | -0.69 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 1.60 | 1.90 | 1.75 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | -0.89 | 0.15 | -0.03 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 1.40 | 4.80 | 3.10 | 3.21 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.55 | -0.98 | 0.05 | -0.01 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 3.50 | 4.70 | 4.10 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 3.40 | 6.00 | 4.70 | % | 0.09 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 55.00 | 4.40 | 7.00 | 5.70 | % | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 56.00 | 5.40 | 8.00 | 6.70 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 57.00 | 6.40 | 9.00 | 7.70 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 58.00 | 7.50 | 10.80 | 9.15 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 59.00 | 8.10 | 11.80 | 9.95 | % | 0.17 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 9.20 | 12.20 | 10.70 | % | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |