Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.27 as of 8/13/2025 7:30:53 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 | 12.20 | 16.20 | 14.20 | % | 0.57 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 27.00 | 10.20 | 14.20 | 12.20 | % | 0.45 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 28.00 | 9.30 | 13.20 | 11.25 | % | 0.40 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 29.00 | 8.30 | 12.20 | 10.25 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 7.40 | 11.20 | 9.30 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 31.00 | 6.20 | 10.20 | 8.20 | % | 0.26 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 5.20 | 9.20 | 7.20 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 4.20 | 8.20 | 6.20 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 4.20 | 6.90 | 5.55 | % | 0.16 | 0 | 0 | 0.77 | 0.99 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 2.65 | 6.30 | 4.48 | % | 0.13 | 0 | 0 | 0.78 | 0.94 | 0.06 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 36.00 | 2.40 | 4.80 | 3.60 | % | 0.10 | 0 | 0 | 0.60 | 0.84 | 0.09 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 37.00 | 1.15 | 3.90 | 2.53 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.56 | 0.76 | 0.11 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 38.00 | 1.50 | 2.00 | 1.75 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.22 | 0.64 | 0.12 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 39.00 | 0.45 | 1.95 | 1.20 | % | 0.03 | 0 | 0 | 0.23 | 0.51 | 0.13 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.65 | 0.90 | 0.78 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.38 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 41.00 | 0.40 | 0.70 | 0.55 | 0.45 | % | 0.01 | 7 | 0 | 0.24 | 0.27 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.09 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.06 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.04 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.03 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.06 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 36.00 | 0.10 | 0.50 | 0.30 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.23 | -0.16 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 37.00 | 0.30 | 1.05 | 0.68 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.11 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.58 | -0.36 | 0.12 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 39.00 | 0.45 | 2.05 | 1.25 | % | 0.03 | 0 | 0 | 0.22 | -0.49 | 0.13 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 1.60 | 2.05 | 1.83 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.13 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 41.00 | 1.20 | 3.80 | 2.50 | % | 0.06 | 0 | 0 | 0.49 | -0.73 | 0.11 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 42.00 | 1.70 | 5.00 | 3.35 | % | 0.08 | 0 | 0 | 0.59 | -0.82 | 0.09 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 43.00 | 2.80 | 5.30 | 4.05 | % | 0.09 | 0 | 0 | 0.51 | -0.89 | 0.06 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 44.00 | 3.50 | 5.80 | 4.65 | % | 0.11 | 0 | 0 | 0.45 | -0.94 | 0.04 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 4.20 | 8.30 | 6.25 | % | 0.14 | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 46.00 | 5.50 | 9.10 | 7.30 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 47.00 | 6.20 | 10.20 | 8.20 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 50.00 | 9.20 | 13.20 | 11.20 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 14.20 | 18.20 | 16.20 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |