Options Chain for GSK PLC SPONSORED ADR (GSK) - $37.87 as of 4/2/2025 3:18:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 14.00 | 13.60 | 0.00 | 0.00% | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:59 PM EST |
| 29.00 | 7.40 | 9.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 30.00 | 6.10 | 9.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 31.00 | 5.00 | 8.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 32.00 | 4.10 | 6.70 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 33.00 | 3.20 | 6.70 | % | 0 | 0 | 1.36 | 0.97 | 0.02 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 33.50 | 2.50 | 6.20 | % | 0 | 0 | 1.28 | 0.95 | 0.04 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 34.00 | 2.35 | 5.30 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.92 | 0.05 | -0.02 | 2/21/2025 | 4/2/2025 3:59:59 PM EST |
| 34.50 | 2.55 | 4.30 | % | 0 | 0 | 0.79 | 0.90 | 0.06 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 35.00 | 2.85 | 3.00 | 2.72 | -3.28 | -54.67% | 1 | 5 | 0.36 | 0.87 | 0.08 | -0.02 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 35.50 | 1.85 | 2.55 | % | 0 | 0 | 0.18 | 0.83 | 0.10 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 36.00 | 2.00 | 2.10 | 2.97 | 0.00 | 0.00% | 0 | 284 | 0.32 | 0.78 | 0.12 | -0.03 | 3/28/2025 | 4/2/2025 3:59:59 PM EST |
| 36.50 | 0.70 | 1.75 | % | 0 | 0 | 0.17 | 0.71 | 0.14 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 37.00 | 1.25 | 1.40 | 1.20 | -0.04 | -3.23% | 82 | 337 | 0.31 | 0.64 | 0.16 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 37.50 | 0.95 | 1.10 | 0.88 | -0.17 | -16.19% | 12 | 20 | 0.30 | 0.55 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 38.00 | 0.65 | 0.85 | 0.70 | -0.05 | -6.67% | 6,023 | 419 | 0.29 | 0.46 | 0.19 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 38.50 | 0.45 | 0.60 | 0.35 | -0.60 | -63.16% | 6 | 36 | 0.28 | 0.37 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 39.00 | 0.30 | 0.40 | 0.38 | -0.08 | -17.40% | 71 | 2,410 | 0.27 | 0.28 | 0.17 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 39.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.28 | 0.21 | 0.14 | -0.02 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.20 | 0.10 | -0.08 | -44.45% | 1 | 1,773 | 0.27 | 0.14 | 0.12 | -0.02 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 40.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.27 | 0.10 | 0.09 | -0.01 | 3/27/2025 | 4/2/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 456 | 0.30 | 0.06 | 0.06 | -0.01 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 41.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.04 | 0.05 | -0.01 | 3/24/2025 | 4/2/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,592 | 0.36 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 4/2/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 4/2/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:59 PM EST |
| 44.50 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 318 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 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 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/2/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 1 | 0.50 | -0.03 | 0.02 | -0.01 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 33.50 | 0.05 | 0.15 | % | 0 | 0 | 0.40 | -0.05 | 0.04 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 34.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.08 | 0.05 | -0.02 | 3/28/2025 | 4/2/2025 3:59:59 PM EST |
| 34.50 | 0.05 | 0.20 | % | 0 | 0 | 0.34 | -0.10 | 0.06 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 35.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.13 | 0.08 | -0.02 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 35.50 | 0.15 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.17 | 0.10 | -0.03 | 3/25/2025 | 4/2/2025 3:59:59 PM EST |
| 36.00 | 0.25 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 785 | 0.32 | -0.22 | 0.12 | -0.03 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 36.50 | 0.35 | 0.50 | 0.45 | +0.20 | +80.00% | 6 | 515 | 0.30 | -0.29 | 0.14 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 37.00 | 0.50 | 1.05 | 0.63 | +0.28 | +80.00% | 286 | 2,384 | 0.29 | -0.36 | 0.16 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 37.50 | 0.70 | 0.90 | 0.85 | +0.20 | +30.77% | 31 | 511 | 0.30 | -0.45 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 38.00 | 0.90 | 1.10 | 1.18 | +0.38 | +47.50% | 4 | 982 | 0.28 | -0.54 | 0.19 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 38.50 | 1.20 | 2.35 | 1.45 | +0.35 | +31.82% | 1 | 374 | 0.27 | -0.63 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 39.00 | 1.55 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 3,675 | 0.27 | -0.72 | 0.17 | -0.03 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 39.50 | 1.95 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 641 | 0.27 | -0.79 | 0.14 | -0.02 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 40.00 | 2.35 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 235 | 0.25 | -0.86 | 0.12 | -0.02 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 40.50 | 1.70 | 3.80 | % | 0 | 0 | 0.69 | -0.90 | 0.09 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 41.00 | 2.45 | 3.70 | 4.12 | +0.92 | +28.75% | 10 | 43 | 0.50 | -0.94 | 0.06 | -0.01 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 41.50 | 2.30 | 5.80 | % | 0 | 0 | 1.14 | -0.96 | 0.05 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 42.00 | 2.65 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.98 | 0.03 | 0.00 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 42.50 | 3.20 | 6.40 | % | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 43.00 | 4.40 | 7.40 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 43.50 | 4.20 | 7.50 | % | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 44.00 | 4.90 | 8.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 44.50 | 5.30 | 8.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 45.00 | 5.80 | 9.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 46.00 | 6.90 | 10.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 47.00 | 8.10 | 11.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 48.00 | 8.70 | 10.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 49.00 | 10.30 | 13.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 50.00 | 11.00 | 13.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST |