Options Chain for GSK PLC SPONSORED ADR (GSK) - $37.43 as of 4/25/2025 8:36:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.40 | 15.20 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 25.00 | 10.40 | 14.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 25.50 | 9.90 | 13.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 26.00 | 9.70 | 12.80 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 26.50 | 8.90 | 12.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 27.00 | 8.40 | 11.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 27.50 | 8.10 | 11.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 28.00 | 7.40 | 11.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 28.50 | 7.00 | 10.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 29.00 | 6.40 | 10.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 29.50 | 5.90 | 9.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 30.00 | 5.40 | 9.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 30.50 | 4.90 | 8.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.00 | 4.40 | 8.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.50 | 3.90 | 8.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 3.50 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 2.95 | 7.00 | % | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 33.00 | 2.60 | 6.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.99 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 33.50 | 1.95 | 6.00 | % | 0 | 0 | 1.88 | 0.98 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 2.00 | 5.50 | 1.95 | 0.00 | 0.00% | 0 | 45 | 1.77 | 0.96 | 0.04 | -0.02 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 34.50 | 1.65 | 4.10 | % | 0 | 0 | 1.27 | 0.92 | 0.06 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 0.90 | 4.60 | 2.60 | +1.10 | +73.34% | 9 | 9 | 1.60 | 0.90 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 35.50 | 1.80 | 4.20 | 2.15 | +1.05 | +95.46% | 25 | 10 | 0.91 | 0.81 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.60 | 2.10 | 1.70 | +0.25 | +17.25% | 1 | 15 | 0.54 | 0.77 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 36.50 | 1.05 | 1.40 | 1.12 | +0.12 | +12.00% | 500 | 109 | 0.31 | 0.70 | 0.17 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 0.75 | 1.10 | 1.25 | +0.35 | +38.89% | 101 | 20 | 0.32 | 0.61 | 0.21 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 0.55 | 0.75 | 0.60 | -0.04 | -6.25% | 83 | 19 | 0.32 | 0.50 | 0.24 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 0.35 | 0.50 | 0.37 | -0.08 | -17.78% | 11 | 66 | 0.32 | 0.38 | 0.23 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 38.50 | 0.20 | 0.40 | 0.27 | +0.04 | +17.40% | 15 | 4 | 0.33 | 0.29 | 0.20 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 219 | 0.32 | 0.22 | 0.16 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 2.25 | % | 0 | 0 | 1.48 | 0.12 | 0.12 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.05 | -0.03 | -37.50% | 12 | 3 | 0.89 | 0.07 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 1.45 | % | 0 | 0 | 1.17 | 0.04 | 0.06 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.61 | 0.03 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 2.05 | % | 0 | 0 | 1.71 | 0.01 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 43.50 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 44.50 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.50 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 46.50 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.45 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.95 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.00 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 48.50 | 0.00 | 1.10 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.70 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.70 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.85 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.65 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 1.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.55 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 25.50 | 0.00 | 1.55 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.55 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 26.50 | 0.00 | 1.55 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.70 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 28.50 | 0.00 | 2.00 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 1.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.50 | 0.00 | 1.60 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.01 | -0.62 | -98.42% | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 1.65 | % | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 2.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 2.01 | -0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 2.05 | 0.18 | 0.00 | 0.00% | 0 | 16 | 1.90 | -0.02 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 55 | 0.87 | -0.04 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 1.10 | 0.07 | -0.23 | -76.67% | 46 | 33 | 0.74 | -0.08 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.69 | -0.10 | 0.08 | -0.03 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 35.50 | 0.10 | 0.25 | % | 0 | 0 | 0.39 | -0.19 | 0.11 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 36.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.23 | 0.14 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 36.50 | 0.25 | 0.45 | 0.35 | -0.40 | -53.34% | 2 | 8 | 0.36 | -0.30 | 0.17 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 0.40 | 0.95 | 1.18 | -1.52 | -56.30% | 2 | 2 | 0.44 | -0.39 | 0.21 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 0.65 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.50 | 0.24 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 0.55 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.62 | 0.23 | -0.05 | 3/19/2025 | 4/25/2025 4:00:00 PM EST |
| 38.50 | 0.75 | 1.50 | % | 0 | 0 | 0.23 | -0.71 | 0.20 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 39.00 | 1.25 | 3.80 | 1.75 | % | 4 | 0 | 1.42 | -0.78 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 39.50 | 1.35 | 4.20 | % | 0 | 0 | 1.46 | -0.88 | 0.12 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.70 | 4.70 | 5.59 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.93 | 0.09 | -0.02 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 40.50 | 1.20 | 4.80 | % | 0 | 0 | 1.52 | -0.96 | 0.06 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 41.00 | 1.65 | 5.60 | % | 0 | 0 | 1.65 | -0.97 | 0.04 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 41.50 | 2.15 | 6.10 | % | 0 | 0 | 1.73 | -0.99 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 42.00 | 2.65 | 6.60 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 3.30 | 7.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 43.00 | 3.60 | 7.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 43.50 | 4.10 | 8.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 44.00 | 4.60 | 8.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 44.50 | 5.10 | 9.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 5.60 | 9.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.50 | 6.10 | 10.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 46.00 | 6.60 | 10.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 46.50 | 7.10 | 11.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 47.00 | 7.60 | 11.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 8.10 | 12.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 48.00 | 8.60 | 12.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 48.50 | 9.10 | 13.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 49.00 | 9.70 | 13.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 10.60 | 14.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 51.00 | 11.60 | 15.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 52.00 | 12.70 | 16.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 53.00 | 13.60 | 17.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 54.00 | 14.60 | 18.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 15.80 | 19.60 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 56.00 | 16.60 | 20.60 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 57.00 | 17.60 | 21.60 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |