Options Chain for GSK PLC SPONSORED ADR (GSK) - $50.94 as of 9/18/2026 7:36:48 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 | 18.20 | 22.30 | 20.25 | % | 0.68 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 35.00 | 13.10 | 17.30 | 15.20 | % | 0.43 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 38.00 | 10.10 | 14.20 | 12.15 | % | 0.32 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 39.00 | 9.10 | 13.20 | 11.15 | % | 0.29 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 40.00 | 8.10 | 12.10 | 10.10 | % | 0.25 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 41.00 | 7.10 | 10.50 | 8.80 | % | 0.21 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 42.00 | 6.10 | 9.50 | 7.80 | % | 0.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 43.00 | 5.10 | 9.10 | 7.10 | % | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 44.00 | 4.10 | 8.10 | 6.10 | % | 0.14 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 45.00 | 3.10 | 7.30 | 5.20 | % | 0.12 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 46.00 | 2.20 | 5.50 | 3.85 | % | 0.08 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 47.00 | 1.20 | 4.50 | 2.85 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | 0.99 | 0.02 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 47.50 | 1.50 | 3.40 | 2.45 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.62 | 0.97 | 0.05 | -0.02 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 48.00 | 1.20 | 2.65 | 1.93 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.45 | 0.94 | 0.08 | -0.03 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 48.50 | 1.40 | 2.70 | 2.05 | % | 0.04 | 0 | 0 | 0.62 | 0.90 | 0.13 | -0.03 | 9/18/2026 4:00:04 PM EST | |||
| 49.00 | 1.00 | 2.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.47 | 0.83 | 0.19 | -0.04 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 49.50 | 0.30 | 1.20 | 0.75 | % | 0.02 | 0 | 0 | 0.28 | 0.73 | 0.24 | -0.05 | 9/18/2026 4:00:04 PM EST | |||
| 50.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.50 | -38.47% | 0.01 | 417 | 20 | 0.20 | 0.60 | 0.28 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 51.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.34 | -49.28% | 0.01 | 23 | 105 | 0.21 | 0.32 | 0.25 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 52.00 | 0.05 | 1.20 | 0.63 | 0.10 | -0.22 | -68.75% | 0.01 | 7 | 53 | 0.21 | 0.14 | 0.14 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 204 | 0.52 | 0.03 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.30 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 18 | 0.50 | -0.01 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 8 | 0 | 0.35 | -0.03 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST | |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 29 | 12 | 0.34 | -0.06 | 0.08 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.10 | 0.13 | -0.03 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.20 | +100.00% | 0.00 | 3 | 178 | 0.28 | -0.17 | 0.19 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 49.50 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,020 | 0.22 | -0.27 | 0.24 | -0.05 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.53 | +0.17 | +47.23% | 0.01 | 8 | 25 | 0.17 | -0.40 | 0.28 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 51.00 | 0.90 | 1.25 | 1.08 | 1.10 | +0.35 | +46.67% | 0.02 | 3 | 22 | 0.24 | -0.68 | 0.25 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 52.00 | 0.70 | 3.50 | 2.10 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.90 | -0.86 | 0.14 | -0.02 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 53.00 | 1.90 | 4.20 | 3.05 | 3.04 | +1.17 | +62.57% | 0.06 | 2 | 5 | 0.95 | -0.97 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 54.00 | 1.80 | 5.90 | 3.85 | % | 0.07 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 55.00 | 3.60 | 6.20 | 4.90 | % | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 56.00 | 4.60 | 7.90 | 6.25 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 57.00 | 4.80 | 8.90 | 6.85 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 58.00 | 5.80 | 9.90 | 7.85 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 59.00 | 6.80 | 10.90 | 8.85 | % | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 60.00 | 9.00 | 11.90 | 10.45 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 61.00 | 8.80 | 12.90 | 10.85 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 62.00 | 9.80 | 13.90 | 11.85 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 63.00 | 11.30 | 14.50 | 12.90 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 64.00 | 11.70 | 15.90 | 13.80 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 65.00 | 12.70 | 16.90 | 14.80 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 70.00 | 17.70 | 21.90 | 19.80 | % | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |