Options Chain for GSK PLC SPONSORED ADR (GSK) - $50.53 as of 5/7/2026 2:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.60 | 32.60 | 30.60 | % | 1.53 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 23.00 | 25.60 | 29.60 | 27.60 | % | 1.20 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 25.00 | 23.60 | 27.60 | 25.60 | % | 1.02 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 28.00 | 20.60 | 24.60 | 22.60 | % | 0.81 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 30.00 | 20.00 | 21.30 | 20.65 | % | 0.69 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 33.00 | 17.00 | 18.30 | 17.65 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 35.00 | 15.00 | 16.30 | 15.65 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 37.00 | 13.00 | 14.30 | 13.65 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 40.00 | 10.00 | 11.40 | 10.70 | 10.40 | 0.00 | 0.00% | 0.27 | 0 | 456 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:26 PM EST |
| 41.00 | 9.00 | 10.30 | 9.65 | % | 0.24 | 0 | 0 | 0.65 | 1.00 | 0.01 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 42.00 | 8.20 | 9.30 | 8.75 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 880 | 0.60 | 0.98 | 0.02 | 0.00 | 5/5/2026 | 5/7/2026 2:58:26 PM EST |
| 43.00 | 7.20 | 8.30 | 7.75 | % | 0.18 | 0 | 25 | 0.54 | 0.95 | 0.03 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 44.00 | 6.30 | 7.10 | 6.70 | 6.48 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.45 | 0.92 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 2:58:26 PM EST |
| 45.00 | 5.30 | 6.30 | 5.80 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 975 | 0.44 | 0.88 | 0.04 | -0.01 | 4/29/2026 | 5/7/2026 2:58:26 PM EST |
| 46.00 | 4.50 | 5.30 | 4.90 | % | 0.11 | 0 | 13 | 0.39 | 0.84 | 0.05 | -0.01 | 5/7/2026 2:58:26 PM EST | |||
| 47.00 | 3.80 | 4.30 | 4.05 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 400 | 0.28 | 0.78 | 0.06 | -0.01 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 48.00 | 3.10 | 3.40 | 3.25 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.26 | 0.72 | 0.07 | -0.02 | 4/29/2026 | 5/7/2026 2:58:26 PM EST |
| 49.00 | 2.50 | 2.70 | 2.60 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.26 | 0.64 | 0.08 | -0.02 | 5/6/2026 | 5/7/2026 2:58:26 PM EST |
| 50.00 | 1.95 | 2.15 | 2.05 | 1.96 | -0.19 | -8.84% | 0.04 | 74 | 563 | 0.26 | 0.56 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 2:58:26 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.08 | -17.78% | 0.01 | 18 | 647 | 0.26 | 0.17 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:58:26 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,730 | 0.35 | 0.03 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 2:58:26 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,360 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:26 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:26 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 255 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 2:58:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 2:58:26 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 2:58:26 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 2:58:26 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 2:58:26 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 2:58:26 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 2:58:26 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.38 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 5/7/2026 2:58:26 PM EST |
| 42.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.35 | -0.02 | 0.02 | 0.00 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 43.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.34 | -0.05 | 0.03 | 0.00 | 4/29/2026 | 5/7/2026 2:58:26 PM EST |
| 44.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.32 | -0.08 | 0.04 | -0.01 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.31 | -0.12 | 0.04 | -0.01 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 46.00 | 0.35 | 0.60 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.29 | -0.16 | 0.05 | -0.01 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 47.00 | 0.55 | 0.75 | 0.65 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.28 | -0.22 | 0.06 | -0.01 | 5/4/2026 | 5/7/2026 2:58:26 PM EST |
| 48.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.10 | -10.00% | 0.02 | 2 | 183 | 0.28 | -0.28 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 2:58:26 PM EST |
| 49.00 | 1.10 | 1.30 | 1.20 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.27 | -0.36 | 0.08 | -0.02 | 5/5/2026 | 5/7/2026 2:58:26 PM EST |
| 50.00 | 1.45 | 1.75 | 1.60 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 318 | 0.27 | -0.44 | 0.09 | -0.02 | 5/6/2026 | 5/7/2026 2:58:26 PM EST |
| 55.00 | 4.60 | 5.40 | 5.00 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 655 | 0.33 | -0.83 | 0.06 | -0.01 | 5/6/2026 | 5/7/2026 2:58:26 PM EST |
| 60.00 | 9.30 | 10.50 | 9.90 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 352 | 0.53 | -0.97 | 0.01 | 0.00 | 4/23/2026 | 5/7/2026 2:58:26 PM EST |
| 65.00 | 14.20 | 15.50 | 14.85 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 70.00 | 19.20 | 20.50 | 19.85 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 75.00 | 22.80 | 26.80 | 24.80 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 80.00 | 27.70 | 31.80 | 29.75 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST | |||
| 85.00 | 32.70 | 36.80 | 34.75 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:26 PM EST |