Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.23 as of 7/25/2025 3:06:36 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 | 11.10 | 14.60 | 12.85 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 28.00 | 8.10 | 11.80 | 9.95 | % | 0.36 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 29.00 | 7.10 | 10.80 | 8.95 | % | 0.31 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 30.00 | 6.10 | 9.80 | 7.95 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 31.00 | 5.10 | 8.50 | 6.80 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 32.00 | 4.10 | 7.90 | 6.00 | % | 0.19 | 0 | 0 | 0.97 | 0.94 | 0.04 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 33.00 | 3.10 | 6.60 | 4.85 | % | 0.15 | 0 | 0 | 0.80 | 0.93 | 0.05 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 34.00 | 3.40 | 5.00 | 4.20 | % | 0.12 | 0 | 0 | 0.58 | 0.84 | 0.06 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 35.00 | 1.30 | 5.00 | 3.15 | % | 0.09 | 0 | 0 | 0.72 | 0.79 | 0.08 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 36.00 | 0.35 | 4.40 | 2.38 | % | 0.07 | 0 | 0 | 0.36 | 0.71 | 0.10 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 37.00 | 1.70 | 1.95 | 1.83 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.12 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 38.00 | 1.10 | 1.40 | 1.25 | % | 0.03 | 0 | 0 | 0.26 | 0.49 | 0.12 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 39.00 | 0.70 | 1.10 | 0.90 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.12 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 40.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.10 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 41.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.08 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 42.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.06 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.04 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.03 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 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 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.04 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.53 | -0.07 | 0.05 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 34.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.06 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 35.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.30 | -0.21 | 0.08 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 36.00 | 0.55 | 0.85 | 0.70 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.10 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 37.00 | 0.85 | 1.15 | 1.00 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.12 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 38.00 | 1.30 | 1.70 | 1.50 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.12 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 39.00 | 1.95 | 2.20 | 2.08 | % | 0.05 | 0 | 0 | 0.27 | -0.63 | 0.12 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 40.00 | 1.60 | 4.10 | 2.85 | % | 0.07 | 0 | 0 | 0.29 | -0.73 | 0.10 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 41.00 | 2.10 | 4.70 | 3.40 | % | 0.08 | 0 | 0 | 0.51 | -0.81 | 0.08 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 42.00 | 2.80 | 6.20 | 4.50 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.06 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 43.00 | 3.60 | 6.70 | 5.15 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 44.00 | 4.60 | 8.60 | 6.60 | % | 0.15 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 45.00 | 5.60 | 9.40 | 7.50 | % | 0.17 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 46.00 | 6.60 | 10.50 | 8.55 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 47.00 | 7.50 | 11.50 | 9.50 | % | 0.20 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 48.00 | 8.50 | 12.50 | 10.50 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 50.00 | 10.50 | 14.50 | 12.50 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 15.50 | 18.40 | 16.95 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST |