Options Chain for GSK PLC SPONSORED ADR (GSK) - $42.49 as of 6/13/2025 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.90 | 18.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 9.00 | 13.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 31.00 | 8.00 | 12.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 32.00 | 7.00 | 11.30 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 33.00 | 6.40 | 10.30 | % | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 34.00 | 5.10 | 9.40 | % | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 4.50 | 8.30 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 36.00 | 3.60 | 7.50 | % | 0 | 0 | 0.81 | 0.91 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 2.70 | 6.70 | % | 0 | 0 | 0.75 | 0.87 | 0.05 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 38.00 | 1.85 | 5.80 | % | 0 | 0 | 0.71 | 0.81 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 39.00 | 1.05 | 5.00 | % | 0 | 0 | 0.65 | 0.73 | 0.08 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.30 | 4.40 | % | 0 | 0 | 0.64 | 0.65 | 0.09 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 3.80 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.55 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 3.20 | % | 0 | 0 | 0.59 | 0.45 | 0.10 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.70 | % | 0 | 0 | 0.37 | 0.35 | 0.10 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.65 | % | 0 | 0 | 0.63 | 0.26 | 0.09 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.19 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | 0.13 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | 0.08 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.05 | 0.03 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.25 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.25 | % | 0 | 0 | 1.01 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.35 | % | 0 | 0 | 0.88 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.40 | % | 0 | 0 | 0.81 | -0.09 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.70 | % | 0 | 0 | 0.56 | -0.13 | 0.05 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.90 | % | 0 | 0 | 0.53 | -0.19 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 39.00 | 0.65 | 0.90 | % | 0 | 0 | 0.28 | -0.27 | 0.08 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.35 | % | 0 | 0 | 0.46 | -0.35 | 0.09 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.70 | % | 0 | 0 | 0.44 | -0.45 | 0.10 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 42.00 | 0.05 | 3.90 | % | 0 | 0 | 0.58 | -0.55 | 0.10 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 43.00 | 0.60 | 4.00 | % | 0 | 0 | 0.46 | -0.65 | 0.10 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 1.35 | 5.40 | % | 0 | 0 | 0.63 | -0.74 | 0.09 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 2.20 | 6.20 | % | 0 | 0 | 0.65 | -0.81 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 46.00 | 3.10 | 7.00 | % | 0 | 0 | 0.67 | -0.87 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 4.00 | 7.90 | % | 0 | 0 | 0.70 | -0.92 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 5.00 | 9.30 | % | 0 | 0 | 0.82 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 6.00 | 10.10 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 7.00 | 11.00 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 51.00 | 8.00 | 11.90 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 52.00 | 9.00 | 13.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 12.00 | 16.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |