Options Chain for GSK PLC SPONSORED ADR (GSK) - $54.72 as of 4/29/2026 7:46:11 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 | 19.70 | 23.80 | 21.75 | % | 0.72 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 35.00 | 14.70 | 18.80 | 16.75 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 40.00 | 9.70 | 13.80 | 11.75 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 44.00 | 5.80 | 9.90 | 7.85 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 45.00 | 4.90 | 8.30 | 6.60 | % | 0.15 | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 46.00 | 3.90 | 7.30 | 5.60 | % | 0.12 | 0 | 0 | 0.54 | 0.89 | 0.04 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 47.00 | 2.95 | 6.40 | 4.68 | % | 0.10 | 0 | 0 | 0.53 | 0.85 | 0.05 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 48.00 | 2.10 | 6.20 | 4.15 | % | 0.09 | 0 | 0 | 0.52 | 0.80 | 0.07 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 49.00 | 3.10 | 3.60 | 3.35 | % | 0.07 | 0 | 0 | 0.30 | 0.73 | 0.08 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 50.00 | 2.35 | 2.75 | 2.55 | % | 0.05 | 0 | 0 | 0.30 | 0.65 | 0.09 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 51.00 | 1.90 | 2.25 | 2.08 | % | 0.04 | 0 | 0 | 0.29 | 0.56 | 0.09 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 52.00 | 1.40 | 1.55 | 1.48 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.10 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 53.00 | 1.00 | 1.25 | 1.13 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.09 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 54.00 | 0.70 | 0.85 | 0.78 | % | 0.01 | 0 | 0 | 0.29 | 0.29 | 0.08 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 55.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.07 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 56.00 | 0.15 | 0.65 | 0.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.17 | 0.06 | -0.02 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.12 | 0.05 | -0.01 | 4/20/2026 | 4/29/2026 1:58:36 PM EST |
| 58.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.04 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 59.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.05 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.87 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 4/29/2026 1:58:36 PM EST |
| 61.00 | 0.00 | 2.20 | 1.10 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | 0.02 | 0.01 | 0.00 | 4/13/2026 | 4/29/2026 1:58:36 PM EST |
| 62.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:36 PM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.03 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 46.00 | 0.20 | 0.55 | 0.38 | 0.26 | -0.14 | -35.00% | 0.01 | 1 | 1 | 0.34 | -0.11 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 47.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.15 | 0.05 | -0.01 | 4/24/2026 | 4/29/2026 1:58:36 PM EST |
| 48.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.04 | +7.85% | 0.01 | 25 | 1 | 0.31 | -0.20 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 49.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.33 | +63.47% | 0.02 | 5 | 2 | 0.30 | -0.27 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 50.00 | 0.90 | 1.25 | 1.08 | 1.15 | % | 0.02 | 9 | 0 | 0.30 | -0.35 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST | |
| 51.00 | 1.25 | 1.65 | 1.45 | 1.55 | +1.15 | +287.50% | 0.03 | 4 | 1 | 0.29 | -0.44 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 52.00 | 1.75 | 2.15 | 1.95 | 2.71 | % | 0.04 | 1 | 0 | 0.29 | -0.54 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST | |
| 53.00 | 2.40 | 2.75 | 2.58 | % | 0.05 | 0 | 0 | 0.28 | -0.63 | 0.09 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 54.00 | 3.10 | 3.50 | 3.30 | 3.30 | +1.40 | +73.69% | 0.06 | 1 | 1 | 0.29 | -0.71 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 55.00 | 2.70 | 6.20 | 4.45 | % | 0.08 | 0 | 0 | 0.24 | -0.78 | 0.07 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 56.00 | 4.20 | 6.70 | 5.45 | 6.02 | +3.61 | +149.80% | 0.10 | 2 | 1 | 0.54 | -0.83 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 57.00 | 4.40 | 8.00 | 6.20 | % | 0.11 | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 58.00 | 5.40 | 8.90 | 7.15 | % | 0.12 | 0 | 0 | 0.62 | -0.91 | 0.04 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 59.00 | 6.30 | 9.60 | 7.95 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.95 | 0.02 | -0.01 | 4/22/2026 | 4/29/2026 1:58:36 PM EST |
| 60.00 | 6.70 | 10.80 | 8.75 | 2.92 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | -0.97 | 0.02 | 0.00 | 4/14/2026 | 4/29/2026 1:58:36 PM EST |
| 61.00 | 8.20 | 11.80 | 10.00 | % | 0.16 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 62.00 | 8.70 | 12.80 | 10.75 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 63.00 | 9.70 | 13.80 | 11.75 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 64.00 | 10.70 | 14.80 | 12.75 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 65.00 | 11.70 | 15.70 | 13.70 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 66.00 | 12.60 | 16.70 | 14.65 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 67.00 | 13.60 | 17.70 | 15.65 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 68.00 | 14.60 | 18.70 | 16.65 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 69.00 | 15.60 | 19.70 | 17.65 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 70.00 | 16.60 | 20.70 | 18.65 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST |