Options Chain for GSK PLC SPONSORED ADR (GSK) - $39.04 as of 7/10/2025 2:55:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 16.60 | 15.20 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 28.00 | 10.00 | 13.40 | 11.70 | % | 0.42 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 29.00 | 9.20 | 12.20 | 10.70 | % | 0.37 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 30.00 | 7.90 | 11.60 | 9.75 | 9.96 | +1.40 | +16.36% | 0.33 | 1 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 31.00 | 7.20 | 10.40 | 8.80 | 9.16 | +1.40 | +18.05% | 0.28 | 1 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 32.00 | 6.70 | 9.80 | 8.25 | % | 0.26 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 33.00 | 5.70 | 8.80 | 7.25 | % | 0.22 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 33.50 | 5.10 | 8.30 | 6.70 | % | 0.20 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 34.00 | 4.10 | 7.10 | 5.60 | % | 0.16 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 34.50 | 4.00 | 6.90 | 5.45 | % | 0.16 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 35.00 | 3.50 | 6.10 | 4.80 | % | 0.14 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 35.50 | 2.40 | 5.60 | 4.00 | % | 0.11 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 36.00 | 1.80 | 5.60 | 3.70 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 36.50 | 2.00 | 4.00 | 3.00 | % | 0.08 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 37.00 | 0.95 | 4.80 | 2.88 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 4.27 | 1.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 37.50 | 1.50 | 4.00 | 2.75 | 1.29 | 0.00 | 0.00% | 0.07 | 0 | 120 | 3.73 | 0.99 | 0.03 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 38.00 | 1.10 | 2.60 | 1.85 | 1.35 | +0.25 | +22.73% | 0.05 | 35 | 663 | 2.23 | 0.94 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 38.50 | 0.50 | 3.20 | 1.85 | 1.50 | +0.80 | +114.29% | 0.05 | 3 | 37 | 3.16 | 0.88 | 0.20 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 0.45 | 1.25 | 0.85 | 0.70 | +0.40 | +133.34% | 0.02 | 624 | 643 | 1.08 | 0.73 | 0.32 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 39.50 | 0.20 | 0.65 | 0.43 | 0.40 | +0.30 | +300.00% | 0.01 | 129 | 62 | 0.44 | 0.54 | 0.41 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 574 | 103 | 0.73 | 0.34 | 0.40 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 4 | 1.15 | 0.17 | 0.29 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.30 | 0.07 | 0.16 | -0.03 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.78 | 0.02 | 0.07 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.74 | 0.01 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 37 | 4.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 48.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 49.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.87 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.10 | 1.05 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 33.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 34.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 4.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 2.10 | 1.05 | 0.28 | +0.19 | +211.12% | 0.03 | 2 | 60 | 4.13 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4,415 | 3.78 | -0.01 | 0.03 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 5,360 | 0.83 | -0.06 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 1.45 | 0.73 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3,033 | 2.34 | -0.12 | 0.20 | -0.06 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.25 | -83.34% | 0.01 | 2 | 1,198 | 0.95 | -0.27 | 0.32 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.46 | 0.41 | -0.19 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.54 | -0.66 | 0.40 | -0.18 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.83 | -0.83 | 0.29 | -0.09 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 0.10 | 2.25 | 1.18 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | -0.93 | 0.16 | -0.03 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 41.50 | 0.60 | 3.80 | 2.20 | % | 0.05 | 0 | 0 | 3.27 | -0.98 | 0.07 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 42.00 | 0.65 | 3.80 | 2.23 | 4.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.86 | -0.99 | 0.02 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 42.50 | 1.40 | 4.40 | 2.90 | % | 0.07 | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 43.00 | 1.75 | 5.30 | 3.53 | % | 0.08 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 43.50 | 2.60 | 5.60 | 4.10 | % | 0.09 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 44.00 | 2.65 | 6.10 | 4.38 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:54 PM EST |
| 44.50 | 3.30 | 6.80 | 5.05 | % | 0.11 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 45.00 | 3.70 | 7.30 | 5.50 | % | 0.12 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 45.50 | 4.20 | 7.80 | 6.00 | % | 0.13 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 46.00 | 4.90 | 8.30 | 6.60 | % | 0.14 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 46.50 | 5.30 | 8.50 | 6.90 | % | 0.15 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 47.00 | 5.70 | 8.80 | 7.25 | % | 0.15 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 47.50 | 6.30 | 9.80 | 8.05 | % | 0.17 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 48.00 | 6.80 | 10.10 | 8.45 | % | 0.18 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 48.50 | 7.20 | 10.60 | 8.90 | % | 0.18 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 49.00 | 7.70 | 11.30 | 9.50 | % | 0.19 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 49.50 | 8.20 | 11.80 | 10.00 | % | 0.20 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 50.00 | 8.70 | 12.30 | 10.50 | 12.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 51.00 | 9.70 | 12.90 | 11.30 | 13.18 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 52.00 | 10.70 | 13.90 | 12.30 | % | 0.24 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 55.00 | 13.70 | 16.60 | 15.15 | % | 0.28 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |