Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.60 as of 3/28/2025 8:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 20.90 | 18.80 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
| 25.00 | 12.60 | 15.90 | 13.40 | 0.00 | 0.00% | 0 | 110 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 7.50 | 9.10 | 9.10 | -0.68 | -6.96% | 98 | 502 | 0.63 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 4.10 | 4.30 | 4.22 | +0.12 | +2.93% | 6 | 3,174 | 0.32 | 0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 3.20 | 3.50 | 3.30 | +0.22 | +7.15% | 28 | 1,897 | 0.30 | 0.78 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 2.45 | 2.65 | 2.55 | +0.15 | +6.25% | 3 | 2,250 | 0.28 | 0.70 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 1.75 | 1.90 | 1.97 | +0.19 | +10.68% | 16 | 1,478 | 0.26 | 0.60 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 1.20 | 1.30 | 1.20 | +0.05 | +4.35% | 20 | 3,460 | 0.24 | 0.49 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 0.30 | 0.85 | 0.90 | +0.12 | +15.39% | 22 | 2,594 | 0.19 | 0.37 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 0.45 | 0.50 | 0.50 | +0.08 | +19.05% | 7 | 3,298 | 0.22 | 0.27 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 0.25 | 0.35 | 0.30 | +0.02 | +7.15% | 5 | 1,351 | 0.23 | 0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 43.00 | 0.15 | 0.20 | 0.18 | -0.02 | -10.00% | 3 | 1,201 | 0.23 | 0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 44.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 309 | 0.23 | 0.07 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 193 | 0.26 | 0.04 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,325 | 0.39 | -0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 531 | 0.29 | -0.17 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 0.45 | 0.55 | 0.49 | -0.09 | -15.52% | 2 | 1,628 | 0.27 | -0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 0.65 | 0.75 | 0.65 | -0.20 | -23.53% | 20 | 897 | 0.26 | -0.30 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 1.00 | 1.10 | 1.00 | -0.15 | -13.05% | 38 | 1,144 | 0.25 | -0.40 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 1.40 | 2.55 | 1.45 | -0.19 | -11.59% | 2 | 497 | 0.33 | -0.51 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 2.00 | 2.35 | 2.10 | +0.30 | +16.67% | 2 | 1,190 | 0.26 | -0.63 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 0.50 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 612 | 0.13 | -0.73 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 2.80 | 5.20 | 3.19 | 0.00 | 0.00% | 0 | 80 | 0.35 | -0.82 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 43.00 | 3.00 | 6.30 | 3.50 | 0.00 | 0.00% | 0 | 243 | 0.65 | -0.88 | 0.06 | -0.01 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 44.00 | 4.80 | 6.00 | 3.81 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.93 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 4.70 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 10/29/2024 | 3/28/2025 4:00:06 PM EST |
| 46.00 | 5.40 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 10/14/2024 | 3/28/2025 4:00:06 PM EST |
| 47.00 | 6.80 | 10.40 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 48.00 | 7.40 | 11.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 10/2/2024 | 3/28/2025 4:00:06 PM EST |
| 49.00 | 8.60 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 9.30 | 13.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 15.20 | 18.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 19.20 | 23.20 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 4:00:06 PM EST |