Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.85 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 21.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 21.00 | 16.40 | 19.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 15.40 | 19.00 | 14.20 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 23.00 | 14.40 | 18.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 13.50 | 17.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 12.90 | 15.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 11.50 | 13.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 10.50 | 14.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 9.60 | 12.90 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 8.50 | 11.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 7.60 | 10.60 | % | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 6.60 | 10.10 | % | 0 | 0 | 1.10 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 5.40 | 9.10 | % | 0 | 0 | 1.04 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 5.90 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.93 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 4.90 | 5.10 | 5.20 | +0.30 | +6.13% | 6 | 273 | 0.33 | 0.89 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 3.90 | 4.20 | % | 0 | 0 | 0.30 | 0.84 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 2.75 | 3.30 | % | 0 | 0 | 0.22 | 0.78 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 2.35 | 2.50 | 3.32 | 0.00 | 0.00% | 0 | 172 | 0.23 | 0.70 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 1.70 | 1.85 | 1.85 | 0.00 | 0.00% | 12 | 267 | 0.21 | 0.60 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.75 | 1.25 | 1.30 | +0.10 | +8.34% | 8 | 450 | 0.25 | 0.48 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.70 | 0.85 | 0.90 | +0.05 | +5.89% | 9 | 784 | 0.25 | 0.36 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 0.40 | 0.55 | 0.60 | +0.05 | +9.10% | 5 | 4,132 | 0.24 | 0.26 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 2,537 | 28 | 0.24 | 0.18 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 0.15 | 0.25 | 0.18 | -0.04 | -18.19% | 63 | 39 | 0.25 | 0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.08 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | -0.08 | -61.54% | 2 | 74 | 0.31 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.03 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | -0.43 | -74.14% | 1 | 24 | 0.36 | -0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.07 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 132 | 0.31 | -0.11 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 382 | 0.29 | -0.16 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 772 | 0.28 | -0.22 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 2 | 396 | 0.27 | -0.30 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 1.05 | 1.15 | 1.10 | +0.05 | +4.77% | 2 | 1,273 | 0.26 | -0.40 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 1.50 | 1.60 | 1.50 | 0.00 | 0.00% | 32 | 166 | 0.25 | -0.52 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 2.05 | 2.45 | 2.10 | -0.10 | -4.55% | 1 | 22 | 0.27 | -0.64 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 2.80 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 70 | 0.24 | -0.74 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 3.60 | 3.80 | 3.40 | +0.30 | +9.68% | 66 | 64 | 0.26 | -0.82 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 3.00 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.88 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 4.00 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.92 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 4.80 | 8.40 | % | 0 | 0 | 0.79 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 9.70 | 13.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 15.20 | 18.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |