Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.66 as of 5/27/2025 3:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.10 | 16.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 9.80 | 13.40 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 9.10 | 12.80 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 8.90 | 11.90 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 31.00 | 6.90 | 10.90 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 32.00 | 6.60 | 9.90 | % | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 33.00 | 5.30 | 9.00 | % | 0 | 0 | 0.75 | 0.93 | 0.03 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 34.00 | 4.80 | 8.00 | 5.45 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.90 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 5.00 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.87 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 4.20 | 4.30 | % | 0 | 0 | 0.29 | 0.83 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 37.00 | 3.40 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.77 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 38.00 | 2.65 | 2.75 | 2.58 | +0.42 | +19.45% | 2 | 76 | 0.27 | 0.70 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 39.00 | 1.95 | 2.05 | 1.90 | +0.35 | +22.59% | 13 | 495 | 0.26 | 0.60 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 1.40 | 1.50 | 1.35 | +0.24 | +21.63% | 7 | 197 | 0.25 | 0.50 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 41.00 | 0.95 | 1.05 | 0.95 | +0.20 | +26.67% | 4 | 117 | 0.24 | 0.39 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 42.00 | 0.65 | 0.70 | 0.65 | +0.10 | +18.19% | 15 | 35 | 0.23 | 0.29 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 43.00 | 0.40 | 0.45 | 0.40 | +0.10 | +33.34% | 6 | 7 | 0.23 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 44.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.14 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.24 | 0.09 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 0.05 | 0.10 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 31.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 3 | 0.38 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 1 | 21 | 0.34 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 0.20 | 0.30 | 0.20 | -0.07 | -25.93% | 1 | 2 | 0.34 | -0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.30 | 0.40 | 0.30 | -0.15 | -33.34% | 1 | 58 | 0.31 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 0.45 | 0.50 | 0.45 | -0.37 | -45.13% | 83 | 22 | 0.30 | -0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 37.00 | 0.60 | 0.65 | 0.60 | -0.65 | -52.00% | 3 | 10 | 0.29 | -0.23 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 38.00 | 0.85 | 0.90 | 0.85 | -0.36 | -29.76% | 7 | 94 | 0.27 | -0.30 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 39.00 | 1.20 | 1.25 | 1.20 | -0.25 | -17.25% | 26 | 25 | 0.26 | -0.40 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 1.60 | 1.70 | 1.65 | % | 20 | 0 | 0.25 | -0.50 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 41.00 | 2.20 | 2.25 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.61 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 42.00 | 2.85 | 2.95 | 3.00 | -0.55 | -15.50% | 3 | 1 | 0.24 | -0.71 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 43.00 | 3.60 | 3.80 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.79 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 44.00 | 4.40 | 4.70 | % | 0 | 0 | 0.40 | -0.86 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 4.10 | 7.40 | % | 0 | 0 | 0.68 | -0.91 | 0.05 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 8.70 | 12.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |