Options Chain for GSK PLC SPONSORED ADR (GSK) - $54.35 as of 3/27/2026 6:15:55 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 | 22.00 | 26.10 | 24.05 | % | 0.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 35.00 | 17.40 | 21.20 | 19.30 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 40.00 | 12.90 | 16.30 | 14.60 | % | 0.36 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 43.00 | 10.10 | 13.40 | 11.75 | % | 0.27 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 44.00 | 8.80 | 12.40 | 10.60 | % | 0.24 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 45.00 | 8.00 | 11.40 | 9.70 | % | 0.22 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 46.00 | 7.10 | 10.50 | 8.80 | % | 0.19 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 47.00 | 6.20 | 9.60 | 7.90 | % | 0.17 | 0 | 0 | 0.78 | 0.88 | 0.03 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 48.00 | 5.20 | 8.70 | 6.95 | % | 0.14 | 0 | 0 | 0.74 | 0.86 | 0.04 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 49.00 | 4.40 | 7.90 | 6.15 | % | 0.13 | 0 | 0 | 0.71 | 0.80 | 0.04 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 50.00 | 3.50 | 5.70 | 4.60 | % | 0.09 | 0 | 0 | 0.46 | 0.78 | 0.05 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 51.00 | 3.40 | 5.10 | 4.25 | % | 0.08 | 0 | 0 | 0.33 | 0.72 | 0.06 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 52.00 | 3.20 | 4.20 | 3.70 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.06 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 53.00 | 2.60 | 3.40 | 3.00 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 54.00 | 2.00 | 3.20 | 2.60 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 55.00 | 1.55 | 2.55 | 2.05 | % | 0.04 | 0 | 0 | 0.34 | 0.46 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 56.00 | 1.15 | 2.10 | 1.63 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 57.00 | 0.75 | 1.55 | 1.15 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.06 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 58.00 | 0.60 | 1.50 | 1.05 | 0.95 | % | 0.02 | 2 | 0 | 0.33 | 0.27 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:03 PM EST | |
| 59.00 | 0.40 | 1.25 | 0.83 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.05 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.05 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 61.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.04 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.03 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:03 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 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.02 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.02 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 47.00 | 0.10 | 2.55 | 1.33 | % | 0.03 | 0 | 0 | 0.52 | -0.12 | 0.03 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.04 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 49.00 | 0.20 | 1.35 | 0.78 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.04 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.43 | -0.22 | 0.05 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 51.00 | 0.80 | 1.80 | 1.30 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.06 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 52.00 | 1.15 | 1.95 | 1.55 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.06 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 53.00 | 1.50 | 2.30 | 1.90 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 54.00 | 1.00 | 2.95 | 1.98 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 55.00 | 2.45 | 3.30 | 2.88 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 56.00 | 3.10 | 3.90 | 3.50 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.07 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 57.00 | 3.80 | 4.70 | 4.25 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.06 | -0.03 | 3/27/2026 4:00:03 PM EST | |||
| 58.00 | 4.50 | 6.80 | 5.65 | % | 0.10 | 0 | 0 | 0.43 | -0.73 | 0.06 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 59.00 | 3.60 | 6.80 | 5.20 | % | 0.09 | 0 | 0 | 0.51 | -0.77 | 0.05 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 60.00 | 4.50 | 7.90 | 6.20 | % | 0.10 | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 61.00 | 5.40 | 8.80 | 7.10 | % | 0.12 | 0 | 0 | 0.59 | -0.86 | 0.04 | -0.02 | 3/27/2026 4:00:03 PM EST | |||
| 62.00 | 6.30 | 9.70 | 8.00 | % | 0.13 | 0 | 0 | 0.61 | -0.89 | 0.03 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 63.00 | 7.20 | 10.60 | 8.90 | % | 0.14 | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 64.00 | % | 0.00 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 3/27/2026 4:00:03 PM EST | ||||||
| 65.00 | 9.10 | 12.50 | 10.80 | % | 0.17 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 66.00 | 10.10 | 14.10 | 12.10 | % | 0.18 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 67.00 | 11.10 | 15.00 | 13.05 | % | 0.19 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 70.00 | 14.10 | 18.00 | 16.05 | % | 0.23 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST |