Options Chain for GSK PLC SPONSORED ADR (GSK) - $52.95 as of 3/25/2026 7:54:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.70 | 25.90 | 24.80 | % | 0.83 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 35.00 | 18.70 | 20.60 | 19.65 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 40.00 | 13.70 | 15.70 | 14.70 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 41.00 | 12.70 | 14.70 | 13.70 | % | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 42.00 | 11.70 | 13.70 | 12.70 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 43.00 | 10.70 | 12.70 | 11.70 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 44.00 | 9.80 | 11.50 | 10.65 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 45.00 | 8.80 | 10.40 | 9.60 | % | 0.21 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 46.00 | 7.80 | 9.60 | 8.70 | % | 0.19 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 47.00 | 6.80 | 8.50 | 7.65 | % | 0.16 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 48.00 | 5.90 | 7.60 | 6.75 | % | 0.14 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 48.50 | 5.40 | 7.00 | 6.20 | % | 0.13 | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 49.00 | 4.90 | 6.60 | 5.75 | % | 0.12 | 0 | 0 | 0.64 | 0.90 | 0.04 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 49.50 | 4.50 | 6.00 | 5.25 | % | 0.11 | 0 | 0 | 0.57 | 0.89 | 0.04 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 50.00 | 4.00 | 5.60 | 4.80 | % | 0.10 | 0 | 0 | 0.57 | 0.87 | 0.05 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 51.00 | 3.10 | 4.70 | 3.90 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.52 | 0.82 | 0.06 | -0.05 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 52.00 | 2.95 | 3.90 | 3.43 | % | 0.07 | 0 | 1 | 0.34 | 0.76 | 0.07 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 53.00 | 2.40 | 2.65 | 2.53 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.69 | 0.09 | -0.05 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 54.00 | 1.70 | 1.95 | 1.83 | 1.44 | +0.39 | +37.15% | 0.03 | 1 | 3 | 0.30 | 0.61 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 55.00 | 1.15 | 1.40 | 1.28 | 1.07 | +0.60 | +127.66% | 0.02 | 6 | 2 | 0.29 | 0.50 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 56.00 | 0.70 | 0.95 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | 0.39 | 0.11 | -0.05 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 57.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.40 | +266.67% | 0.01 | 40 | 161 | 0.28 | 0.29 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 58.00 | 0.25 | 0.45 | 0.35 | 0.33 | % | 0.01 | 1 | 48 | 0.29 | 0.21 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 59.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 3 | 0.33 | 0.15 | 0.06 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 60.00 | 0.05 | 0.40 | 0.23 | 0.15 | % | 0.00 | 1 | 1 | 0.33 | 0.12 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 61.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.05 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | -0.03 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.02 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 48.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.03 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 49.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.22 | -52.39% | 0.01 | 2 | 8 | 0.45 | -0.10 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 49.50 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.04 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 50.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.35 | -58.34% | 0.01 | 2 | 31 | 0.44 | -0.13 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 51.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 1 | 0.36 | -0.18 | 0.06 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 52.00 | 0.40 | 0.60 | 0.50 | % | 0.01 | 0 | 2 | 0.34 | -0.24 | 0.07 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 53.00 | 0.60 | 0.85 | 0.73 | % | 0.01 | 0 | 1 | 0.33 | -0.31 | 0.09 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 54.00 | 0.85 | 1.15 | 1.00 | % | 0.02 | 0 | 22 | 0.31 | -0.39 | 0.10 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 55.00 | 1.30 | 1.55 | 1.43 | % | 0.03 | 0 | 3 | 0.30 | -0.50 | 0.11 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 56.00 | 1.90 | 2.15 | 2.03 | % | 0.04 | 0 | 1 | 0.30 | -0.61 | 0.11 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 57.00 | 2.60 | 2.85 | 2.73 | % | 0.05 | 0 | 0 | 0.30 | -0.71 | 0.10 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 58.00 | 2.40 | 4.40 | 3.40 | % | 0.06 | 0 | 0 | 0.53 | -0.79 | 0.08 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 59.00 | 3.10 | 5.50 | 4.30 | % | 0.07 | 0 | 0 | 0.62 | -0.85 | 0.06 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 60.00 | 4.60 | 6.50 | 5.55 | % | 0.09 | 0 | 0 | 0.69 | -0.88 | 0.05 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 61.00 | 5.20 | 7.40 | 6.30 | % | 0.10 | 0 | 0 | 0.72 | -0.95 | 0.03 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 62.00 | 6.20 | 8.40 | 7.30 | % | 0.12 | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 63.00 | 7.10 | 9.40 | 8.25 | % | 0.13 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 64.00 | 8.10 | 10.40 | 9.25 | % | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 65.00 | 9.20 | 11.40 | 10.30 | % | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 66.00 | 10.10 | 12.40 | 11.25 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 67.00 | 11.20 | 13.30 | 12.25 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 68.00 | 12.30 | 14.30 | 13.30 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 69.00 | 13.10 | 15.30 | 14.20 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 70.00 | 13.70 | 16.30 | 15.00 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 71.00 | 14.70 | 17.30 | 16.00 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 72.00 | 15.70 | 18.30 | 17.00 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST |