Options Chain for GSK PLC SPONSORED ADR (GSK) - $50.38 as of 5/6/2026 12:51:01 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 | 19.90 | 22.30 | 21.10 | % | 0.70 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 35.00 | 15.00 | 17.40 | 16.20 | % | 0.46 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 40.00 | 10.00 | 12.40 | 11.20 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 41.00 | 9.20 | 10.90 | 10.05 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 42.00 | 8.20 | 9.90 | 9.05 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 43.00 | 7.20 | 8.90 | 8.05 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 44.00 | 6.20 | 7.90 | 7.05 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 45.00 | 5.20 | 6.90 | 6.05 | % | 0.13 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 46.00 | 4.00 | 5.80 | 4.90 | % | 0.11 | 0 | 0 | 0.77 | 0.96 | 0.05 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 47.00 | 3.20 | 4.80 | 4.00 | % | 0.09 | 0 | 0 | 0.68 | 0.91 | 0.07 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 47.50 | 2.80 | 4.40 | 3.60 | % | 0.08 | 0 | 0 | 0.66 | 0.87 | 0.09 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 48.00 | 2.30 | 3.90 | 3.10 | % | 0.06 | 0 | 0 | 0.61 | 0.83 | 0.10 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 48.50 | 1.90 | 3.10 | 2.50 | % | 0.05 | 0 | 0 | 0.48 | 0.78 | 0.11 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 49.00 | 1.90 | 2.20 | 2.05 | % | 0.04 | 0 | 0 | 0.24 | 0.73 | 0.12 | -0.03 | 5/6/2026 4:00:07 PM EST | |||
| 49.50 | 1.55 | 1.85 | 1.70 | % | 0.03 | 0 | 0 | 0.25 | 0.67 | 0.13 | -0.03 | 5/6/2026 4:00:07 PM EST | |||
| 50.00 | 1.25 | 1.70 | 1.48 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.60 | 0.13 | -0.03 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 51.00 | 0.70 | 1.00 | 0.85 | 0.93 | +0.33 | +55.00% | 0.02 | 1 | 3 | 0.24 | 0.46 | 0.14 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 52.00 | 0.35 | 0.65 | 0.50 | 0.60 | -0.10 | -14.29% | 0.01 | 8 | 16 | 0.24 | 0.33 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 53.00 | 0.20 | 0.40 | 0.30 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.22 | 0.10 | -0.02 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.13 | 0.07 | -0.02 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.04 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.60 | 0.04 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.05 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 47.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.07 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 47.50 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.09 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 48.00 | 0.30 | 0.55 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.17 | 0.10 | -0.02 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 48.50 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.29 | -0.22 | 0.11 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 49.00 | 0.50 | 0.75 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | -0.27 | 0.12 | -0.03 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 49.50 | 0.65 | 0.85 | 0.75 | 0.75 | % | 0.02 | 13 | 0 | 0.29 | -0.33 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST | |
| 50.00 | 0.85 | 1.25 | 1.05 | 0.95 | -0.20 | -17.40% | 0.02 | 25 | 29 | 0.32 | -0.40 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 51.00 | 1.40 | 1.65 | 1.53 | 1.45 | +0.47 | +47.96% | 0.03 | 8 | 3 | 0.31 | -0.54 | 0.14 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 52.00 | 2.10 | 2.35 | 2.23 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.67 | 0.12 | -0.03 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 53.00 | 2.10 | 3.50 | 2.80 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.45 | -0.78 | 0.10 | -0.02 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 54.00 | 3.00 | 4.50 | 3.75 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.53 | -0.87 | 0.07 | -0.02 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 55.00 | 3.80 | 5.40 | 4.60 | % | 0.08 | 0 | 0 | 0.57 | -0.93 | 0.04 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 56.00 | 4.70 | 6.30 | 5.50 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.96 | 0.03 | -0.01 | 4/21/2026 | 5/6/2026 4:00:07 PM EST |
| 57.00 | 5.60 | 7.30 | 6.45 | 2.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 5/6/2026 4:00:07 PM EST |
| 58.00 | 6.50 | 8.40 | 7.45 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 59.00 | 7.50 | 9.40 | 8.45 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 60.00 | 8.50 | 10.20 | 9.35 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:07 PM EST |
| 61.00 | 9.50 | 11.20 | 10.35 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 62.00 | 10.10 | 12.50 | 11.30 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 63.00 | 11.10 | 13.50 | 12.30 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 64.00 | 12.10 | 14.50 | 13.30 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 65.00 | 13.10 | 15.50 | 14.30 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 66.00 | 14.10 | 16.50 | 15.30 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 67.00 | 15.10 | 17.50 | 16.30 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 68.00 | 16.10 | 18.50 | 17.30 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 69.00 | 17.10 | 19.50 | 18.30 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 70.00 | 18.10 | 20.50 | 19.30 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST |