Options Chain for GSK PLC SPONSORED ADR (GSK) - $49.31 as of 6/2/2026 11:12:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.20 | 9.80 | 9.50 | % | 0.24 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 6/2/2026 9:58:45 AM EST | |||
| 42.00 | 6.60 | 8.10 | 7.35 | % | 0.17 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 6/2/2026 9:58:45 AM EST | |||
| 43.00 | 6.40 | 6.90 | 6.65 | % | 0.15 | 0 | 0 | 0.36 | 0.90 | 0.03 | -0.01 | 6/2/2026 9:58:45 AM EST | |||
| 44.00 | 5.50 | 6.00 | 5.75 | % | 0.13 | 0 | 0 | 0.33 | 0.86 | 0.04 | -0.02 | 6/2/2026 9:58:45 AM EST | |||
| 45.00 | 4.60 | 5.10 | 4.85 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.31 | 0.81 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:58:45 AM EST |
| 46.00 | 3.90 | 4.30 | 4.10 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.07 | -0.02 | 6/2/2026 9:58:45 AM EST | |||
| 47.00 | 3.20 | 3.50 | 3.35 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.28 | 0.68 | 0.08 | -0.02 | 5/29/2026 | 6/2/2026 9:58:45 AM EST |
| 48.00 | 2.55 | 2.70 | 2.63 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.60 | 0.08 | -0.02 | 5/29/2026 | 6/2/2026 9:58:45 AM EST |
| 49.00 | 1.95 | 2.10 | 2.03 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.51 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 9:58:45 AM EST |
| 50.00 | 1.50 | 1.60 | 1.55 | 1.35 | -0.33 | -19.65% | 0.03 | 8 | 100 | 0.27 | 0.42 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 9:58:45 AM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.01 | +2.95% | 0.01 | 2 | 578 | 0.27 | 0.11 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:58:45 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.36 | 0.02 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 9:58:45 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:45 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:45 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 9:58:45 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 6/2/2026 9:58:45 AM EST | |||
| 43.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.10 | 0.03 | -0.01 | 5/19/2026 | 6/2/2026 9:58:45 AM EST |
| 44.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.14 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 9:58:45 AM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.20 | +66.67% | 0.01 | 2 | 1 | 0.28 | -0.19 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 9:58:45 AM EST |
| 46.00 | 0.55 | 0.70 | 0.63 | 0.75 | +0.30 | +66.67% | 0.01 | 1 | 4 | 0.27 | -0.25 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:58:45 AM EST |
| 47.00 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.27 | -0.32 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 9:58:45 AM EST |
| 48.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.28 | +28.87% | 0.02 | 1 | 10 | 0.26 | -0.40 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 9:58:45 AM EST |
| 49.00 | 1.55 | 1.70 | 1.63 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.26 | -0.49 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 9:58:45 AM EST |
| 50.00 | 2.05 | 2.20 | 2.13 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 865 | 0.26 | -0.58 | 0.09 | -0.02 | 5/29/2026 | 6/2/2026 9:58:45 AM EST |
| 55.00 | 5.70 | 6.20 | 5.95 | 4.67 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.31 | -0.89 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 9:58:45 AM EST |
| 60.00 | 10.50 | 11.20 | 10.85 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:45 AM EST | |||
| 65.00 | 14.10 | 17.80 | 15.95 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:45 AM EST | |||
| 70.00 | 18.90 | 22.80 | 20.85 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:45 AM EST | |||
| 75.00 | 23.90 | 27.80 | 25.85 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:45 AM EST |