Options Chain for GSK PLC SPONSORED ADR (GSK) - $57.32 as of 2/5/2026 9:15:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.30 | 29.40 | 27.35 | % | 0.91 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 35.00 | 20.30 | 24.30 | 22.30 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 39.00 | 16.40 | 20.50 | 18.45 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 40.00 | 15.40 | 19.50 | 17.45 | % | 0.44 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 41.00 | 14.40 | 18.50 | 16.45 | % | 0.40 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 42.00 | 13.40 | 17.50 | 15.45 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 43.00 | 12.40 | 16.50 | 14.45 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 44.00 | 11.50 | 15.50 | 13.50 | % | 0.31 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 45.00 | 10.40 | 14.50 | 12.45 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 46.00 | 9.40 | 13.40 | 11.40 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 47.00 | 8.40 | 12.60 | 10.50 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 48.00 | 7.50 | 11.10 | 9.30 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 49.00 | 7.30 | 10.10 | 8.70 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 50.00 | 6.30 | 9.00 | 7.65 | % | 0.15 | 0 | 0 | 0.68 | 0.98 | 0.03 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 51.00 | 5.30 | 7.70 | 6.50 | % | 0.13 | 0 | 0 | 0.57 | 0.94 | 0.04 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 52.00 | 4.50 | 6.90 | 5.70 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.88 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 53.00 | 3.40 | 5.90 | 4.65 | % | 0.09 | 0 | 0 | 0.49 | 0.83 | 0.06 | -0.01 | 2/4/2026 4:00:06 PM EST | |||
| 54.00 | 2.60 | 5.50 | 4.05 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | 0.76 | 0.07 | -0.02 | 1/30/2026 | 2/4/2026 4:00:06 PM EST |
| 55.00 | 2.45 | 4.10 | 3.28 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | 0.69 | 0.08 | -0.02 | 1/30/2026 | 2/4/2026 4:00:06 PM EST |
| 56.00 | 2.35 | 2.95 | 2.65 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.08 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 57.00 | 1.60 | 2.20 | 1.90 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.26 | 0.52 | 0.09 | -0.02 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 58.00 | 1.25 | 1.75 | 1.50 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.09 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 59.00 | 0.85 | 1.40 | 1.13 | % | 0.02 | 0 | 0 | 0.27 | 0.35 | 0.08 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 60.00 | 0.40 | 1.20 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.26 | 0.28 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.03 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 51.00 | 0.20 | 2.40 | 1.30 | % | 0.03 | 0 | 0 | 0.49 | -0.06 | 0.04 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 52.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.05 | -0.01 | 2/4/2026 4:00:06 PM EST | |||
| 53.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.26 | -0.17 | 0.06 | -0.01 | 2/4/2026 4:00:06 PM EST | |||
| 54.00 | 0.15 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.07 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.31 | 0.08 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 56.00 | 1.00 | 1.65 | 1.33 | % | 0.02 | 0 | 0 | 0.25 | -0.39 | 0.08 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 57.00 | 1.40 | 2.45 | 1.93 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.27 | -0.48 | 0.09 | -0.02 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 58.00 | 2.00 | 2.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.26 | -0.56 | 0.09 | -0.02 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 59.00 | 2.80 | 3.40 | 3.10 | % | 0.05 | 0 | 0 | 0.26 | -0.65 | 0.08 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 60.00 | 3.40 | 4.10 | 3.75 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.07 | -0.02 | 2/4/2026 4:00:06 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST |