Options Chain for GSK PLC SPONSORED ADR (GSK) - $50.23 as of 5/19/2026 6:09:10 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 | 20.80 | 21.40 | 21.10 | 21.10 | +0.70 | +3.44% | 0.70 | 1 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 35.00 | 15.90 | 16.30 | 16.10 | 16.15 | % | 0.46 | 3 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST | |
| 39.00 | 11.50 | 13.00 | 12.25 | % | 0.31 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 40.00 | 10.60 | 11.70 | 11.15 | % | 0.28 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 41.00 | 9.30 | 10.60 | 9.95 | % | 0.24 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 42.00 | 8.50 | 9.50 | 9.00 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:14 PM EST |
| 43.00 | 6.70 | 10.00 | 8.35 | % | 0.19 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 44.00 | 5.80 | 7.50 | 6.65 | 6.52 | -0.08 | -1.22% | 0.15 | 1 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 45.00 | 5.50 | 6.50 | 6.00 | 5.55 | -0.15 | -2.64% | 0.13 | 1 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 45.50 | 4.30 | 7.40 | 5.85 | % | 0.13 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 46.00 | 3.10 | 6.40 | 4.75 | % | 0.10 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 46.50 | 3.30 | 5.10 | 4.20 | % | 0.09 | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 47.00 | 2.75 | 6.10 | 4.43 | % | 0.09 | 0 | 0 | 2.12 | 0.99 | 0.02 | -0.01 | 5/19/2026 3:59:14 PM EST | |||
| 47.50 | 2.30 | 4.10 | 3.20 | % | 0.07 | 0 | 0 | 1.02 | 0.97 | 0.03 | -0.02 | 5/19/2026 3:59:14 PM EST | |||
| 48.00 | 1.80 | 4.40 | 3.10 | % | 0.06 | 0 | 0 | 1.46 | 0.95 | 0.05 | -0.04 | 5/19/2026 3:59:14 PM EST | |||
| 48.50 | 1.30 | 3.90 | 2.60 | % | 0.05 | 0 | 0 | 1.35 | 0.92 | 0.08 | -0.06 | 5/19/2026 3:59:14 PM EST | |||
| 49.00 | 0.95 | 3.00 | 1.98 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.00 | 0.87 | 0.11 | -0.08 | 5/11/2026 | 5/19/2026 3:59:14 PM EST |
| 49.50 | 0.75 | 2.10 | 1.43 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | 0.81 | 0.15 | -0.10 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 50.00 | 1.15 | 1.60 | 1.38 | 1.27 | +0.37 | +41.12% | 0.03 | 10 | 18 | 0.37 | 0.73 | 0.18 | -0.11 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 51.00 | 0.55 | 0.90 | 0.73 | 0.67 | +0.28 | +71.80% | 0.01 | 515 | 558 | 0.37 | 0.53 | 0.23 | -0.13 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 52.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.12 | +80.00% | 0.01 | 7,184 | 60 | 0.33 | 0.30 | 0.20 | -0.10 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 97 | 35 | 0.41 | 0.14 | 0.12 | -0.06 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 54.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.05 | 0.05 | -0.03 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.02 | -0.01 | 5/19/2026 3:59:14 PM EST | |||
| 56.00 | 0.00 | 1.20 | 0.60 | 0.03 | -0.35 | -92.11% | 0.01 | 3 | 152 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 57.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:14 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/19/2026 3:59:14 PM EST |
| 59.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/19/2026 3:59:14 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:14 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/19/2026 3:59:14 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/19/2026 3:59:14 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/19/2026 3:59:14 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/19/2026 3:59:14 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/19/2026 3:59:14 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 67.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 68.00 | 0.00 | 1.75 | 0.88 | 0.25 | % | 0.01 | 1 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST | |
| 69.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 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 | 0.30 | 0.15 | 0.25 | -0.10 | -28.58% | 0.01 | 2 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:14 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:14 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 3:59:14 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:14 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 46.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | -0.01 | 0.02 | -0.01 | 5/13/2026 | 5/19/2026 3:59:14 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.03 | 0.03 | -0.02 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.05 | 0.05 | -0.04 | 5/12/2026 | 5/19/2026 3:59:14 PM EST |
| 48.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.08 | 0.08 | -0.06 | 5/14/2026 | 5/19/2026 3:59:14 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 57 | 21 | 0.38 | -0.13 | 0.11 | -0.08 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 49.50 | 0.10 | 0.40 | 0.25 | 0.15 | -0.38 | -71.70% | 0.01 | 1 | 23 | 0.43 | -0.19 | 0.15 | -0.10 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.45 | -60.00% | 0.01 | 9 | 57 | 0.44 | -0.27 | 0.18 | -0.11 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 51.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.52 | -46.43% | 0.01 | 11 | 9 | 0.39 | -0.47 | 0.23 | -0.13 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 52.00 | 1.10 | 1.45 | 1.28 | 1.19 | -0.82 | -40.80% | 0.02 | 6 | 14 | 0.39 | -0.70 | 0.20 | -0.10 | 5/19/2026 | 5/19/2026 3:59:14 PM EST |
| 53.00 | 0.80 | 2.80 | 1.80 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.86 | -0.86 | 0.12 | -0.06 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 54.00 | 1.70 | 4.30 | 3.00 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 52 | 1.34 | -0.95 | 0.05 | -0.03 | 4/27/2026 | 5/19/2026 3:59:14 PM EST |
| 55.00 | 1.90 | 5.30 | 3.60 | 4.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.51 | -0.99 | 0.02 | -0.01 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 56.00 | 3.70 | 6.90 | 5.30 | 5.77 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 57.00 | 3.90 | 7.30 | 5.60 | 2.69 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/19/2026 3:59:14 PM EST |
| 58.00 | 5.80 | 8.90 | 7.35 | % | 0.13 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:14 PM EST | |||
| 59.00 | 7.00 | 9.30 | 8.15 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:14 PM EST |
| 60.00 | 8.60 | 10.00 | 9.30 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 61.00 | 9.50 | 11.10 | 10.30 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 62.00 | 9.20 | 12.90 | 11.05 | 11.86 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 63.00 | 10.70 | 13.90 | 12.30 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 64.00 | 12.20 | 13.60 | 12.90 | 14.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 65.00 | 13.10 | 15.40 | 14.25 | 15.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 66.00 | 14.20 | 16.30 | 15.25 | 16.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:14 PM EST |
| 67.00 | 14.00 | 17.30 | 15.65 | 16.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 68.00 | 14.90 | 18.30 | 16.60 | 17.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 69.00 | 15.90 | 19.30 | 17.60 | 18.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |
| 70.00 | 16.90 | 20.30 | 18.60 | 19.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:14 PM EST |