Options Chain for GSK PLC SPONSORED ADR (GSK) - $50.96 as of 11/5/2026 7:44:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 9.40 | 13.50 | 11.45 | % | 0.29 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 40.00 | 8.40 | 12.50 | 10.45 | % | 0.26 | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 41.00 | 7.50 | 11.50 | 9.50 | % | 0.23 | 0 | 0 | 0.84 | 0.97 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 42.00 | 7.30 | 10.50 | 8.90 | % | 0.21 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 43.00 | 6.40 | 9.50 | 7.95 | % | 0.18 | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 44.00 | 5.40 | 8.60 | 7.00 | % | 0.16 | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 45.00 | 4.40 | 7.70 | 6.05 | % | 0.13 | 0 | 0 | 0.64 | 0.87 | 0.04 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 46.00 | 3.50 | 6.80 | 5.15 | % | 0.11 | 0 | 0 | 0.60 | 0.83 | 0.05 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 47.00 | 2.65 | 6.00 | 4.33 | % | 0.09 | 0 | 0 | 0.57 | 0.77 | 0.06 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 48.00 | 1.90 | 5.30 | 3.60 | % | 0.07 | 0 | 0 | 0.55 | 0.71 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 49.00 | 1.15 | 4.70 | 2.93 | % | 0.06 | 0 | 0 | 0.54 | 0.64 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 50.00 | 0.55 | 4.10 | 2.33 | % | 0.05 | 0 | 0 | 0.53 | 0.56 | 0.08 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 51.00 | 0.15 | 3.70 | 1.93 | % | 0.04 | 0 | 0 | 0.29 | 0.48 | 0.08 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 52.00 | 0.90 | 1.50 | 1.20 | 1.25 | % | 0.02 | 145 | 0 | 0.24 | 0.40 | 0.08 | -0.02 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 53.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.55 | 0.33 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 54.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.56 | 0.26 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.06 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 56.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.61 | 0.16 | 0.05 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 57.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.04 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 58.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.66 | 0.09 | 0.03 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 59.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.69 | 0.06 | 0.02 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 11/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.87 | -0.03 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.72 | -0.09 | 0.03 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.67 | -0.13 | 0.04 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.05 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.60 | -0.23 | 0.06 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.57 | -0.29 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.54 | -0.36 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 50.00 | 0.05 | 3.60 | 1.83 | % | 0.04 | 0 | 0 | 0.28 | -0.44 | 0.08 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 51.00 | 0.35 | 4.00 | 2.18 | % | 0.04 | 0 | 0 | 0.51 | -0.52 | 0.08 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 52.00 | 1.00 | 4.60 | 2.80 | % | 0.05 | 0 | 0 | 0.52 | -0.60 | 0.08 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 53.00 | 1.70 | 5.20 | 3.45 | % | 0.07 | 0 | 0 | 0.52 | -0.67 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 54.00 | 2.45 | 5.90 | 4.18 | % | 0.08 | 0 | 0 | 0.52 | -0.74 | 0.07 | -0.02 | 11/5/2026 4:00:01 PM EST | |||
| 55.00 | 3.20 | 6.60 | 4.90 | % | 0.09 | 0 | 0 | 0.53 | -0.79 | 0.06 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 56.00 | 4.20 | 7.50 | 5.85 | % | 0.10 | 0 | 0 | 0.55 | -0.84 | 0.05 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 57.00 | 5.10 | 8.40 | 6.75 | % | 0.12 | 0 | 0 | 0.58 | -0.88 | 0.04 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 58.00 | 6.00 | 9.30 | 7.65 | % | 0.13 | 0 | 0 | 0.60 | -0.91 | 0.03 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 59.00 | 7.00 | 10.20 | 8.60 | % | 0.15 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 11/5/2026 4:00:01 PM EST | |||
| 60.00 | 8.00 | 11.20 | 9.60 | % | 0.16 | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 61.00 | 9.00 | 12.10 | 10.55 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 62.00 | 9.90 | 14.00 | 11.95 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST | |||
| 63.00 | 10.90 | 15.00 | 12.95 | % | 0.21 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 11/5/2026 4:00:01 PM EST |