Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.66 as of 5/27/2025 1:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.50 | 16.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 26.00 | 11.50 | 15.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 27.00 | 10.50 | 14.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 28.00 | 9.50 | 13.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 29.00 | 8.50 | 12.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 30.00 | 7.50 | 11.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 31.00 | 6.50 | 10.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 32.00 | 5.50 | 9.60 | 4.53 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 32.50 | 5.00 | 9.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 33.00 | 4.50 | 8.60 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 33.50 | 4.00 | 8.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 34.00 | 5.00 | 6.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 34.50 | 4.50 | 5.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 35.00 | 4.00 | 5.20 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 35.50 | 3.50 | 4.70 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 36.00 | 3.10 | 4.20 | 1.12 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.98 | 0.03 | -0.01 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 36.50 | 2.60 | 3.70 | % | 0 | 0 | 0.72 | 0.97 | 0.04 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 37.00 | 2.50 | 2.65 | 2.20 | +0.24 | +12.25% | 1 | 16 | 0.29 | 0.93 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 37.50 | 2.05 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.87 | 0.11 | -0.02 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 38.00 | 1.45 | 1.80 | 0.88 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.81 | 0.15 | -0.03 | 5/16/2025 | 5/27/2025 12:58:51 PM EST |
| 38.50 | 1.25 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 81 | 0.25 | 0.74 | 0.20 | -0.03 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 39.00 | 0.90 | 0.95 | 0.95 | +0.30 | +46.16% | 10 | 57 | 0.24 | 0.63 | 0.24 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 39.50 | 0.55 | 0.65 | 0.67 | +0.17 | +34.00% | 13 | 24 | 0.23 | 0.51 | 0.26 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 40.00 | 0.35 | 0.40 | 0.45 | +0.10 | +28.58% | 10 | 22 | 0.22 | 0.38 | 0.26 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 40.50 | 0.20 | 0.25 | 0.23 | +0.08 | +53.34% | 3 | 2 | 0.22 | 0.26 | 0.22 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 41.00 | 0.10 | 0.15 | 0.17 | +0.04 | +30.77% | 1 | 23 | 0.24 | 0.17 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 41.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.10 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.05 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.03 | 0.04 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.02 | -0.08 | -80.00% | 1 | 5 | 0.72 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:51 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.02 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 36.50 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | -0.03 | 0.04 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.07 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 37.50 | 0.10 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.13 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 38.00 | 0.10 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.19 | 0.15 | -0.03 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 38.50 | 0.25 | 0.30 | 1.05 | 0.00 | 0.00% | 0 | 100 | 0.25 | -0.26 | 0.20 | -0.03 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 39.00 | 0.35 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.37 | 0.24 | -0.03 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 39.50 | 0.55 | 0.65 | 0.55 | % | 1 | 0 | 0.24 | -0.49 | 0.26 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 40.00 | 0.85 | 0.90 | 0.90 | % | 66 | 0 | 0.23 | -0.62 | 0.26 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 40.50 | 1.15 | 1.25 | % | 0 | 0 | 0.22 | -0.74 | 0.22 | -0.03 | 5/27/2025 12:58:51 PM EST | |||
| 41.00 | 1.60 | 1.70 | 2.61 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.83 | 0.17 | -0.02 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 41.50 | 1.75 | 2.35 | % | 0 | 0 | 0.39 | -0.90 | 0.12 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 42.00 | 1.25 | 3.80 | 3.68 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.95 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 42.50 | 2.50 | 3.60 | % | 0 | 0 | 0.62 | -0.97 | 0.04 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 43.00 | 2.90 | 4.10 | % | 0 | 0 | 0.67 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 43.50 | 2.00 | 6.00 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 44.00 | 2.50 | 6.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 3.60 | 7.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 46.00 | 5.40 | 8.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 47.00 | 5.80 | 9.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 48.00 | 6.60 | 10.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 49.00 | 7.50 | 11.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 50.00 | 8.60 | 12.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 13.40 | 17.60 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |