Options Chain for GSK PLC SPONSORED ADR (GSK) - $55.99 as of 4/2/2026 9:45:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.20 | 33.20 | 31.20 | % | 1.25 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 30.00 | 24.20 | 28.30 | 26.25 | 14.50 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 4/1/2026 3:59:30 PM EST |
| 32.00 | 22.20 | 26.20 | 24.20 | % | 0.76 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 33.00 | 21.20 | 25.20 | 23.20 | % | 0.70 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 34.00 | 20.20 | 24.30 | 22.25 | 10.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 4/1/2026 3:59:30 PM EST |
| 35.00 | 19.20 | 23.30 | 21.25 | 27.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 4/1/2026 3:59:30 PM EST |
| 36.00 | 18.30 | 22.40 | 20.35 | 11.14 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 4/1/2026 3:59:30 PM EST |
| 37.00 | 17.30 | 21.30 | 19.30 | 10.06 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 4/1/2026 3:59:30 PM EST |
| 38.00 | 16.30 | 20.30 | 18.30 | 18.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 3:59:30 PM EST |
| 39.00 | 15.30 | 18.80 | 17.05 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 4/1/2026 3:59:30 PM EST |
| 40.00 | 15.10 | 17.50 | 16.30 | 17.21 | 0.00 | 0.00% | 0.41 | 0 | 37 | 0.84 | 0.99 | 0.01 | 0.00 | 2/4/2026 | 4/1/2026 3:59:30 PM EST |
| 41.00 | 14.10 | 16.50 | 15.30 | 14.50 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.80 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 4/1/2026 3:59:30 PM EST |
| 42.00 | 13.00 | 15.70 | 14.35 | 14.64 | 0.00 | 0.00% | 0.34 | 0 | 106 | 0.78 | 0.97 | 0.01 | -0.01 | 3/5/2026 | 4/1/2026 3:59:30 PM EST |
| 43.00 | 12.00 | 14.70 | 13.35 | 17.07 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.73 | 0.96 | 0.01 | -0.01 | 2/24/2026 | 4/1/2026 3:59:30 PM EST |
| 44.00 | 11.10 | 13.70 | 12.40 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 317 | 0.71 | 0.95 | 0.01 | -0.01 | 3/24/2026 | 4/1/2026 3:59:30 PM EST |
| 45.00 | 10.10 | 12.50 | 11.30 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 170 | 0.64 | 0.93 | 0.02 | -0.01 | 3/19/2026 | 4/1/2026 3:59:30 PM EST |
| 46.00 | 9.20 | 11.80 | 10.50 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.49 | 0.92 | 0.02 | -0.01 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 47.00 | 8.80 | 10.80 | 9.80 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 190 | 0.43 | 0.90 | 0.02 | -0.01 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 48.00 | 7.80 | 9.30 | 8.55 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 270 | 0.40 | 0.88 | 0.03 | -0.02 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 49.00 | 6.90 | 8.40 | 7.65 | 6.36 | 0.00 | 0.00% | 0.16 | 0 | 194 | 0.41 | 0.86 | 0.03 | -0.02 | 3/27/2026 | 4/1/2026 3:59:30 PM EST |
| 50.00 | 5.50 | 8.10 | 6.80 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 507 | 0.40 | 0.83 | 0.04 | -0.02 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 55.00 | 2.50 | 3.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 1,746 | 0.32 | 0.59 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 60.00 | 0.35 | 1.40 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.30 | 0.27 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.32 | 0.09 | 0.03 | -0.01 | 3/25/2026 | 4/1/2026 3:59:30 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.44 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 4/1/2026 3:59:30 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 4/1/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/1/2026 3:59:30 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/1/2026 3:59:30 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:30 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:30 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 3:59:30 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,720 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:30 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 364 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 4/1/2026 3:59:30 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 4/1/2026 3:59:30 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:30 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.68 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 4/1/2026 3:59:30 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.56 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.58 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 4/1/2026 3:59:30 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.47 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 4/1/2026 3:59:30 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.46 | -0.04 | 0.01 | -0.01 | 3/5/2026 | 4/1/2026 3:59:30 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.45 | -0.05 | 0.01 | -0.01 | 3/10/2026 | 4/1/2026 3:59:30 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.43 | -0.07 | 0.02 | -0.01 | 3/24/2026 | 4/1/2026 3:59:30 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | -0.08 | 0.02 | -0.01 | 2/17/2026 | 4/1/2026 3:59:30 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.40 | -0.10 | 0.02 | -0.01 | 3/31/2026 | 4/1/2026 3:59:30 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.40 | -0.12 | 0.03 | -0.02 | 3/31/2026 | 4/1/2026 3:59:30 PM EST |
| 49.00 | 0.15 | 0.90 | 0.53 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.38 | -0.14 | 0.03 | -0.02 | 3/31/2026 | 4/1/2026 3:59:30 PM EST |
| 50.00 | 0.30 | 1.05 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.37 | -0.17 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 55.00 | 1.70 | 2.45 | 2.08 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 965 | 0.32 | -0.41 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 60.00 | 4.50 | 5.70 | 5.10 | 5.21 | 0.00 | 0.00% | 0.08 | 0 | 412 | 0.32 | -0.73 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 65.00 | 8.60 | 10.10 | 9.35 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.44 | -0.91 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 70.00 | 12.90 | 15.50 | 14.20 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.55 | -0.98 | 0.01 | 0.00 | 3/3/2026 | 4/1/2026 3:59:30 PM EST |
| 75.00 | 17.90 | 20.30 | 19.10 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 80.00 | 21.90 | 26.00 | 23.95 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 85.00 | 27.80 | 30.60 | 29.20 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST |