Options Chain for GSK PLC SPONSORED ADR (GSK) - $39.07 as of 5/5/2025 3:17:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 13.50 | 17.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 12.30 | 16.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 11.50 | 15.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 10.30 | 13.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 9.70 | 12.70 | 5.41 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 8.30 | 12.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 7.30 | 10.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 6.20 | 10.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 5.30 | 9.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 4.30 | 7.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.50 | 3.80 | 7.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 3.10 | 7.10 | 4.59 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 34.50 | 2.85 | 6.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 2.45 | 5.40 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.99 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 35.50 | 1.65 | 4.80 | % | 0 | 0 | 0.89 | 0.95 | 0.08 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 1.50 | 3.20 | 3.37 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.88 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 36.50 | 2.30 | 2.80 | % | 0 | 0 | 0.50 | 0.83 | 0.12 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 0.90 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.77 | 0.13 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 1.65 | 1.75 | % | 0 | 0 | 0.30 | 0.70 | 0.15 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 1.25 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.63 | 0.16 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 0.95 | 1.05 | % | 0 | 0 | 0.27 | 0.54 | 0.17 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 0.65 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 418 | 0.25 | 0.46 | 0.17 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 0.45 | 0.55 | % | 0 | 0 | 0.25 | 0.37 | 0.17 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.30 | 0.40 | 0.38 | +0.05 | +15.16% | 1 | 326 | 0.25 | 0.29 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 0.15 | 0.25 | % | 0 | 0 | 0.23 | 0.21 | 0.14 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.15 | 0.11 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 0.05 | 0.35 | % | 0 | 0 | 0.30 | 0.11 | 0.09 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.45 | 0.08 | -0.02 | -20.00% | 2 | 1 | 0.46 | 0.08 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.10 | % | 0 | 0 | 1.03 | 0.06 | 0.05 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 43.50 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 44.50 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 2.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 34.50 | 0.05 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.01 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 35.50 | 0.15 | 0.25 | % | 0 | 0 | 0.39 | -0.05 | 0.08 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.12 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 36.50 | 0.25 | 0.35 | % | 0 | 0 | 0.31 | -0.17 | 0.12 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.29 | -0.23 | 0.13 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.45 | 0.55 | % | 0 | 0 | 0.28 | -0.30 | 0.15 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 62 | 0.27 | -0.37 | 0.16 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 0.80 | 0.90 | % | 0 | 0 | 0.27 | -0.46 | 0.17 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 1.05 | 1.20 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.54 | 0.17 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 1.35 | 1.50 | % | 0 | 0 | 0.27 | -0.63 | 0.17 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 1.75 | 1.85 | % | 0 | 0 | 0.27 | -0.71 | 0.16 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 40.50 | 1.90 | 2.25 | % | 0 | 0 | 0.55 | -0.79 | 0.14 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 2.20 | 4.50 | % | 0 | 0 | 0.92 | -0.85 | 0.11 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 41.50 | 1.05 | 5.00 | % | 0 | 0 | 0.97 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 2.70 | 4.10 | % | 0 | 0 | 0.50 | -0.92 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 1.95 | 5.80 | % | 0 | 0 | 1.01 | -0.94 | 0.05 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 2.45 | 6.40 | % | 0 | 0 | 1.08 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 43.50 | 2.90 | 6.90 | % | 0 | 0 | 1.12 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 3.40 | 7.50 | % | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 44.50 | 4.60 | 8.00 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 4.40 | 8.50 | % | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 5.40 | 9.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 6.60 | 10.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 8.10 | 11.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 8.40 | 12.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 9.50 | 13.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 14.40 | 18.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |