Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.63 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.20 | 15.30 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 26.00 | 11.00 | 14.50 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 26.50 | 10.50 | 13.60 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 27.00 | 10.00 | 13.60 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 27.50 | 9.30 | 13.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 28.00 | 9.40 | 12.60 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 28.50 | 8.60 | 12.10 | 9.87 | % | 2 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST | |
| 29.00 | 8.00 | 11.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 29.50 | 7.50 | 11.10 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 7.20 | 10.60 | 9.06 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 30.50 | 6.50 | 10.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 31.00 | 6.10 | 9.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 31.50 | 5.60 | 9.10 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.00 | 5.10 | 8.60 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 4.40 | 8.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 33.00 | 4.00 | 7.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 33.50 | 3.50 | 7.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 34.00 | 3.70 | 5.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 34.50 | 2.65 | 6.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 2.20 | 5.00 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:05 PM EST |
| 35.50 | 1.20 | 5.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 36.00 | 2.75 | 3.50 | 3.78 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.99 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 4:00:05 PM EST |
| 36.50 | 1.45 | 3.20 | 1.69 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.98 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 37.00 | 0.80 | 2.20 | 1.92 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.94 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 37.50 | 0.35 | 1.50 | 0.85 | -0.65 | -43.34% | 10 | 6 | 0.20 | 0.85 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 1.05 | 0.67 | -0.48 | -41.74% | 3 | 86 | 0.37 | 0.75 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 38.50 | 0.55 | 0.65 | 0.55 | -0.10 | -15.39% | 14 | 19 | 0.26 | 0.61 | 0.33 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 39.00 | 0.30 | 0.40 | 0.15 | -0.25 | -62.50% | 2 | 200 | 0.27 | 0.44 | 0.36 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 39.50 | 0.15 | 0.25 | 0.11 | -0.14 | -56.00% | 29 | 21 | 0.28 | 0.27 | 0.31 | -0.05 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 15 | 116 | 0.28 | 0.15 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.25 | 0.07 | 0.12 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.43 | 0.03 | 0.06 | -0.01 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.01 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:05 PM EST |
| 43.50 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 44.50 | 0.00 | 0.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.85 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.85 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.70 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.85 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 26.50 | 0.00 | 0.85 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.85 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.85 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.85 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.65 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.50 | 0.00 | 0.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 31.50 | 0.00 | 0.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 1.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 1.60 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.96 | -0.02 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.40 | 0.10 | -0.01 | -9.10% | 541 | 5,228 | 0.68 | -0.06 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | -0.21 | -67.75% | 4 | 27 | 0.31 | -0.15 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 38.00 | 0.10 | 0.20 | 0.27 | -0.03 | -10.00% | 1 | 134 | 0.27 | -0.25 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 38.50 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 3 | 16 | 0.29 | -0.39 | 0.33 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 39.00 | 0.50 | 0.60 | 1.20 | +0.55 | +84.62% | 1 | 777 | 0.28 | -0.56 | 0.36 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 39.50 | 0.80 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.73 | 0.31 | -0.05 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 40.00 | 1.20 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 41 | 0.31 | -0.85 | 0.21 | -0.03 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 40.50 | 1.50 | 1.80 | 2.15 | % | 2 | 0 | 0.38 | -0.93 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST | |
| 41.00 | 0.90 | 2.85 | % | 0 | 0 | 0.92 | -0.97 | 0.06 | -0.01 | 3/31/2025 4:00:05 PM EST | |||
| 41.50 | 1.15 | 4.80 | % | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 42.00 | 2.15 | 4.50 | % | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 42.50 | 2.00 | 5.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 43.00 | 2.60 | 6.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 43.50 | 3.00 | 6.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 44.00 | 3.50 | 7.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 44.50 | 4.30 | 7.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 45.00 | 4.60 | 7.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 46.00 | 5.50 | 9.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 47.00 | 6.50 | 10.30 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 48.00 | 7.80 | 10.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 49.00 | 8.80 | 12.30 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 50.00 | 10.30 | 13.30 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |