Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.64 as of 6/20/2025 3:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 19.80 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 15.60 | 19.00 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 15.10 | 16.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 14.00 | 16.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 12.40 | 16.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 12.00 | 15.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 26.00 | 10.30 | 13.80 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.00 | 9.40 | 13.20 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 28.00 | 8.40 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.97 | 0.01 | 0.00 | 4/21/2025 | 6/20/2025 3:59:54 PM EST |
| 29.00 | 7.60 | 9.60 | 6.54 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.95 | 0.01 | -0.01 | 4/7/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 7.90 | 8.60 | 9.90 | 0.00 | 0.00% | 0 | 140 | 0.59 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 6/20/2025 3:59:54 PM EST |
| 31.00 | 6.60 | 8.70 | 9.90 | 0.00 | 0.00% | 0 | 276 | 0.81 | 0.92 | 0.02 | -0.01 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 32.00 | 5.90 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.88 | 0.03 | -0.01 | 5/14/2025 | 6/20/2025 3:59:54 PM EST |
| 33.00 | 5.30 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 303 | 0.51 | 0.84 | 0.04 | -0.01 | 5/19/2025 | 6/20/2025 3:59:54 PM EST |
| 34.00 | 4.40 | 5.00 | 4.74 | -3.24 | -40.61% | 3 | 63 | 0.37 | 0.80 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 3.80 | 5.10 | 7.07 | 0.00 | 0.00% | 0 | 185 | 0.47 | 0.75 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 36.00 | 2.90 | 3.30 | 3.89 | 0.00 | 0.00% | 0 | 106 | 0.33 | 0.68 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 37.00 | 2.20 | 2.60 | 2.40 | -2.10 | -46.67% | 19 | 630 | 0.31 | 0.61 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 38.00 | 1.70 | 2.80 | 1.88 | -0.37 | -16.45% | 11 | 601 | 0.37 | 0.53 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 39.00 | 1.30 | 2.00 | 1.35 | -0.73 | -35.10% | 49 | 836 | 0.30 | 0.45 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.85 | 1.10 | 0.99 | -0.51 | -34.00% | 3 | 1,409 | 0.29 | 0.36 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 41.00 | 0.65 | 1.15 | 0.67 | -0.43 | -39.10% | 23 | 11,567 | 0.28 | 0.28 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.00 | 0.25 | 0.55 | 0.50 | -0.30 | -37.50% | 6 | 2,267 | 0.27 | 0.21 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 43.00 | 0.30 | 0.55 | 0.30 | -0.20 | -40.00% | 4 | 803 | 0.31 | 0.16 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 44.00 | 0.20 | 0.30 | 0.23 | -0.07 | -23.34% | 48 | 1,602 | 0.30 | 0.12 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 33 | 1,023 | 0.31 | 0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 55 | 0.40 | 0.06 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.04 | 0.02 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.02 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 97 | 0.77 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.95 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 1.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.01 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 125 | 0.59 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.02 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 46 | 0.63 | -0.03 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 89 | 0.50 | -0.05 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.20 | +0.07 | +53.85% | 25 | 1,906 | 0.45 | -0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.50 | -0.08 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 32.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 974 | 0.39 | -0.12 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 33.00 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 917 | 0.35 | -0.16 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 34.00 | 0.55 | 0.70 | 0.55 | +0.18 | +48.65% | 15 | 147 | 0.37 | -0.20 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.75 | 0.85 | 0.83 | +0.16 | +23.89% | 20 | 1,601 | 0.35 | -0.25 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 1.03 | +0.19 | +22.62% | 175 | 1,208 | 0.34 | -0.32 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 37.00 | 0.20 | 2.50 | 1.40 | +0.10 | +7.70% | 1,756 | 1,035 | 0.23 | -0.39 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 38.00 | 1.80 | 2.05 | 1.91 | +0.31 | +19.38% | 14 | 415 | 0.33 | -0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 39.00 | 0.40 | 2.50 | 2.40 | +0.70 | +41.18% | 48 | 807 | 0.17 | -0.55 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 2.75 | 3.20 | 3.12 | +1.17 | +60.00% | 6 | 664 | 0.34 | -0.64 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 41.00 | 2.70 | 4.10 | 3.81 | +1.36 | +55.51% | 1 | 244 | 0.38 | -0.72 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.00 | 2.70 | 5.10 | 4.57 | +1.07 | +30.58% | 1 | 668 | 0.43 | -0.79 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 43.00 | 5.10 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 293 | 0.32 | -0.84 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 44.00 | 4.50 | 8.20 | 4.80 | 0.00 | 0.00% | 0 | 60 | 0.73 | -0.88 | 0.04 | -0.01 | 4/30/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 5.90 | 8.90 | 7.19 | +3.06 | +74.10% | 1 | 122 | 0.72 | -0.92 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 46.00 | 7.90 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 219 | 0.49 | -0.94 | 0.03 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 47.00 | 8.00 | 11.10 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 48.00 | 8.80 | 12.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 10.70 | 13.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 15.80 | 19.10 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:54 PM EST |