Options Chain for GSK PLC SPONSORED ADR (GSK) - $39.90 as of 5/30/2025 5:28:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 17.90 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 13.20 | 16.90 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 12.10 | 15.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 11.40 | 14.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 10.20 | 13.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 9.10 | 12.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 31.00 | 8.10 | 11.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 32.00 | 7.20 | 10.90 | 4.53 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 6.60 | 10.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 6.20 | 9.90 | 4.15 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 33.50 | 5.60 | 9.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 5.00 | 8.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.50 | 4.70 | 8.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 4.00 | 8.00 | 3.40 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 35.50 | 4.30 | 6.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 36.00 | 3.20 | 6.20 | 1.12 | 0.00 | 0.00% | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 36.50 | 2.65 | 5.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 37.00 | 2.10 | 6.10 | 3.00 | 0.00 | 0.00% | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 1.85 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.99 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 1.30 | 5.00 | 2.45 | +0.84 | +52.18% | 3 | 29 | 0.66 | 0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.50 | 0.60 | 4.50 | 2.17 | +0.88 | +68.22% | 2 | 80 | 0.46 | 0.94 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 2.05 | 2.25 | 1.04 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.90 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 39.50 | 1.65 | 1.80 | 1.64 | +0.69 | +72.64% | 2 | 42 | 0.30 | 0.84 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 1.20 | 1.40 | 1.17 | +0.57 | +95.00% | 5 | 63 | 0.29 | 0.76 | 0.21 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.50 | 0.80 | 1.00 | 0.65 | +0.30 | +85.72% | 11 | 8 | 0.26 | 0.66 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.50 | 0.60 | 0.52 | +0.27 | +108.00% | 476 | 41 | 0.23 | 0.52 | 0.29 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.50 | 0.30 | 0.40 | 0.30 | +0.15 | +100.00% | 32 | 6 | 0.24 | 0.37 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.00 | 0.15 | 0.25 | 0.24 | +0.16 | +200.00% | 3 | 29 | 0.24 | 0.25 | 0.23 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | % | 5 | 0 | 0.23 | 0.16 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 43.00 | 0.00 | 0.55 | 0.05 | +0.03 | +150.00% | 6 | 6 | 0.47 | 0.10 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 1.10 | % | 0 | 0 | 0.34 | 0.04 | 0.06 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.02 | 0.03 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.05 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.85 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.85 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 1.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4,063 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.50 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.85 | 0.06 | -0.09 | -60.00% | 10 | 22 | 0.42 | -0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.50 | 0.05 | 0.10 | 0.07 | -0.98 | -93.34% | 1 | 100 | 0.34 | -0.06 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.10 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 39.50 | 0.10 | 0.20 | 0.15 | -0.30 | -66.67% | 1 | 199 | 0.29 | -0.16 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.30 | 0.20 | -0.40 | -66.67% | 15 | 69 | 0.27 | -0.24 | 0.21 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.50 | 0.20 | 0.35 | 0.35 | -0.65 | -65.00% | 7 | 1 | 0.22 | -0.34 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | -0.70 | -58.34% | 267 | 20 | 0.23 | -0.48 | 0.29 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.50 | 0.65 | 0.80 | 0.90 | % | 5 | 0 | 0.20 | -0.63 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 42.00 | 0.00 | 2.70 | 3.68 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.75 | 0.23 | -0.03 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 42.50 | 0.30 | 2.90 | % | 0 | 0 | 0.30 | -0.84 | 0.17 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 0.75 | 3.20 | % | 0 | 0 | 0.88 | -0.90 | 0.11 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 43.50 | 0.65 | 4.60 | % | 0 | 0 | 1.32 | -0.96 | 0.06 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 1.10 | 4.40 | % | 0 | 0 | 1.02 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 2.05 | 6.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 46.00 | 3.70 | 6.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.00 | 4.00 | 8.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 48.00 | 5.10 | 9.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 49.00 | 6.00 | 10.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 7.00 | 11.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 12.10 | 16.10 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |