Options Chain for GSK PLC SPONSORED ADR (GSK) - $53.09 as of 7/6/2026 9:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 25.20 | 23.25 | % | 0.78 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 16.30 | 20.30 | 18.30 | % | 0.52 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 39.00 | 12.60 | 15.50 | 14.05 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 40.00 | 11.60 | 14.90 | 13.25 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 41.00 | 10.80 | 14.10 | 12.45 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 42.00 | 9.70 | 13.20 | 11.45 | % | 0.27 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 43.00 | 9.20 | 12.10 | 10.65 | % | 0.25 | 0 | 0 | 0.93 | 0.97 | 0.02 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 44.00 | 8.20 | 11.00 | 9.60 | % | 0.22 | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 45.00 | 7.30 | 10.10 | 8.70 | % | 0.19 | 0 | 0 | 0.81 | 0.92 | 0.03 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 46.00 | 6.40 | 9.20 | 7.80 | % | 0.17 | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 47.00 | 5.50 | 7.80 | 6.65 | % | 0.14 | 0 | 0 | 0.64 | 0.85 | 0.04 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 48.00 | 4.60 | 6.90 | 5.75 | % | 0.12 | 0 | 0 | 0.59 | 0.81 | 0.04 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 49.00 | 3.80 | 6.10 | 4.95 | % | 0.10 | 0 | 0 | 0.57 | 0.76 | 0.05 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 50.00 | 3.00 | 5.30 | 4.15 | % | 0.08 | 0 | 0 | 0.54 | 0.71 | 0.06 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 51.00 | 2.30 | 4.60 | 3.45 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.06 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 52.00 | 1.65 | 4.00 | 2.83 | % | 0.05 | 0 | 0 | 0.34 | 0.59 | 0.06 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 53.00 | 2.20 | 3.50 | 2.85 | % | 0.05 | 0 | 0 | 0.42 | 0.52 | 0.07 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 54.00 | 1.50 | 2.25 | 1.88 | % | 0.03 | 0 | 0 | 0.34 | 0.45 | 0.07 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.15 | 2.20 | 1.18 | % | 0.02 | 0 | 0 | 0.28 | 0.38 | 0.07 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.31 | 0.06 | -0.02 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 57.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.29 | 0.24 | 0.06 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.05 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 59.00 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.04 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.04 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.03 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.03 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.02 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.03 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.03 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.04 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.49 | -0.19 | 0.04 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.73 | -0.24 | 0.05 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.43 | -0.29 | 0.06 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 51.00 | 0.80 | 1.90 | 1.35 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.06 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 52.00 | 0.60 | 3.50 | 2.05 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.06 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 53.00 | 1.60 | 3.70 | 2.65 | % | 0.05 | 0 | 0 | 0.38 | -0.48 | 0.07 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 54.00 | 2.00 | 3.60 | 2.80 | % | 0.05 | 0 | 0 | 0.32 | -0.55 | 0.07 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 2.30 | 4.60 | 3.45 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.07 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 56.00 | 3.00 | 5.30 | 4.15 | % | 0.07 | 0 | 0 | 0.51 | -0.69 | 0.06 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 57.00 | 3.60 | 6.10 | 4.85 | % | 0.09 | 0 | 0 | 0.53 | -0.76 | 0.06 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 58.00 | 4.40 | 6.80 | 5.60 | % | 0.10 | 0 | 0 | 0.53 | -0.81 | 0.05 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 59.00 | 5.30 | 7.70 | 6.50 | % | 0.11 | 0 | 0 | 0.55 | -0.87 | 0.04 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 6.20 | 8.60 | 7.40 | % | 0.12 | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 61.00 | 6.70 | 9.50 | 8.10 | % | 0.13 | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 62.00 | 7.80 | 10.50 | 9.15 | % | 0.15 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 63.00 | 9.00 | 11.50 | 10.25 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 64.00 | 10.20 | 12.90 | 11.55 | % | 0.18 | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 65.00 | 10.20 | 14.10 | 12.15 | % | 0.19 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 70.00 | 14.80 | 19.00 | 16.90 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |