Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.19 as of 7/8/2025 3:32:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.80 | 15.40 | 13.60 | % | 0.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 29.00 | 8.00 | 11.70 | 9.85 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 30.00 | 6.80 | 10.50 | 8.65 | % | 0.29 | 0 | 0 | 1.09 | 0.98 | 0.02 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 31.00 | 5.70 | 9.70 | 7.70 | % | 0.25 | 0 | 0 | 1.01 | 0.96 | 0.03 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 32.00 | 4.60 | 8.80 | 6.70 | % | 0.21 | 0 | 0 | 0.95 | 0.96 | 0.03 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 33.00 | 4.20 | 7.00 | 5.60 | % | 0.17 | 0 | 0 | 0.72 | 0.92 | 0.04 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 34.00 | 2.80 | 6.90 | 4.85 | % | 0.14 | 0 | 0 | 0.73 | 0.83 | 0.05 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 35.00 | 2.60 | 5.40 | 4.00 | % | 0.11 | 0 | 0 | 0.65 | 0.80 | 0.07 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 36.00 | 2.95 | 3.50 | 3.23 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.07 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 37.00 | 2.15 | 2.65 | 2.40 | % | 0.06 | 0 | 0 | 0.31 | 0.65 | 0.09 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 38.00 | 1.50 | 2.15 | 1.83 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.10 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 39.00 | 0.95 | 1.50 | 1.23 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.10 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 40.00 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.09 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 41.00 | 0.35 | 1.10 | 0.73 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.08 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 42.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.07 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.06 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.05 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.04 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.03 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.59 | 0.04 | 0.02 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | -0.02 | 0.02 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.65 | -0.04 | 0.03 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 0.97 | -0.04 | 0.03 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.85 | -0.08 | 0.04 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 34.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.05 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 35.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.20 | 0.07 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 36.00 | 0.45 | 0.90 | 0.68 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.07 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 37.00 | 0.70 | 1.35 | 1.03 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.09 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 38.00 | 1.10 | 1.65 | 1.38 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.10 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 39.00 | 1.60 | 2.10 | 1.85 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.10 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 40.00 | 1.40 | 2.90 | 2.15 | % | 0.05 | 0 | 0 | 0.18 | -0.63 | 0.09 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 41.00 | 2.90 | 5.00 | 3.95 | % | 0.10 | 0 | 0 | 0.42 | -0.71 | 0.08 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 42.00 | 2.70 | 6.10 | 4.40 | % | 0.10 | 0 | 0 | 0.71 | -0.77 | 0.07 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 43.00 | 3.40 | 7.00 | 5.20 | % | 0.12 | 0 | 0 | 0.73 | -0.83 | 0.06 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 44.00 | 4.20 | 7.60 | 5.90 | % | 0.13 | 0 | 0 | 0.68 | -0.86 | 0.05 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 5.00 | 8.80 | 6.90 | % | 0.15 | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 46.00 | 5.90 | 9.80 | 7.85 | % | 0.17 | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 47.00 | 6.90 | 10.90 | 8.90 | % | 0.19 | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.00 | 7.90 | 11.60 | 9.75 | % | 0.20 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 49.00 | 8.90 | 12.80 | 10.85 | % | 0.22 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 10.00 | 13.90 | 11.95 | % | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST |