Options Chain for GSK PLC SPONSORED ADR (GSK) - $39.44 as of 8/29/2025 3:27:30 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 | 13.00 | 15.70 | 14.35 | % | 0.57 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 12.00 | 14.70 | 13.35 | % | 0.51 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.50 | 11.70 | 14.20 | 12.95 | % | 0.49 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 11.00 | 13.70 | 12.35 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.50 | 10.70 | 13.20 | 11.95 | % | 0.43 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.00 | 10.20 | 12.50 | 11.35 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.50 | 9.90 | 11.80 | 10.85 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 29.00 | 9.40 | 11.30 | 10.35 | 11.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 29.50 | 8.90 | 10.80 | 9.85 | % | 0.33 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 8.40 | 10.30 | 9.35 | % | 0.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.50 | 7.90 | 9.80 | 8.85 | % | 0.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 31.00 | 7.40 | 9.30 | 8.35 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 31.50 | 6.90 | 8.80 | 7.85 | % | 0.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 32.00 | 6.40 | 8.30 | 7.35 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 32.50 | 5.90 | 7.80 | 6.85 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 33.00 | 5.40 | 7.30 | 6.35 | % | 0.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 33.50 | 4.90 | 6.60 | 5.75 | % | 0.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 34.00 | 4.20 | 7.10 | 5.65 | % | 0.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 34.50 | 3.70 | 5.70 | 4.70 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 35.00 | 3.60 | 6.20 | 4.90 | % | 0.14 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 35.50 | 2.75 | 5.70 | 4.23 | % | 0.12 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 36.00 | 1.90 | 5.20 | 3.55 | % | 0.10 | 0 | 0 | 1.45 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 36.50 | 2.30 | 3.50 | 2.90 | % | 0.08 | 0 | 0 | 0.66 | 0.99 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 37.00 | 1.05 | 3.90 | 2.48 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.10 | 0.97 | 0.05 | -0.01 | 8/6/2025 | 8/29/2025 4:00:04 PM EST |
| 37.50 | 1.50 | 2.75 | 2.13 | % | 0.06 | 0 | 0 | 0.66 | 0.93 | 0.09 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 38.00 | 1.70 | 1.85 | 1.78 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.27 | 0.87 | 0.14 | -0.02 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 38.50 | 1.30 | 1.45 | 1.38 | 1.25 | % | 0.04 | 2 | 0 | 0.28 | 0.79 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 39.00 | 0.90 | 1.10 | 1.00 | 0.88 | -0.67 | -43.23% | 0.03 | 2 | 119 | 0.28 | 0.69 | 0.24 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 39.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.61 | -48.42% | 0.02 | 21 | 18 | 0.27 | 0.56 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.30 | -46.16% | 0.01 | 20 | 110 | 0.26 | 0.41 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 40.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.22 | -48.89% | 0.01 | 44 | 43 | 0.24 | 0.28 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.30 | 0.17 | 0.19 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.17 | -77.28% | 0.00 | 4 | 8 | 0.48 | 0.09 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.05 | 0.07 | -0.01 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.57 | 0.01 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 43.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 44.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 45.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 46.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 48.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 49.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 31.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 33.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 36.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 24 | 15 | 0.44 | -0.03 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | -0.07 | 0.09 | -0.02 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 44 | 6 | 0.35 | -0.13 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 38.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.03 | -12.00% | 0.00 | 5 | 19 | 0.27 | -0.21 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.03 | -8.34% | 0.01 | 33 | 11 | 0.28 | -0.31 | 0.24 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 39.50 | 0.35 | 0.50 | 0.43 | 0.53 | -0.07 | -11.67% | 0.01 | 25 | 5,627 | 0.23 | -0.44 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.80 | -1.84 | -69.70% | 0.02 | 522 | 0 | 0.25 | -0.59 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 40.50 | 1.00 | 1.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.72 | 0.25 | -0.03 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 41.00 | 1.40 | 2.15 | 1.78 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.83 | 0.19 | -0.02 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 41.50 | 1.80 | 1.95 | 1.88 | % | 0.05 | 0 | 0 | 0.62 | -0.91 | 0.12 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 42.00 | 1.90 | 3.30 | 2.60 | % | 0.06 | 0 | 0 | 0.85 | -0.95 | 0.07 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 42.50 | 1.45 | 4.40 | 2.93 | % | 0.07 | 0 | 0 | 1.22 | -0.98 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 43.00 | 1.90 | 4.90 | 3.40 | % | 0.08 | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 43.50 | 2.35 | 5.50 | 3.93 | % | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 44.00 | 2.90 | 5.80 | 4.35 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 44.50 | 4.30 | 7.00 | 5.65 | % | 0.13 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 45.00 | 3.90 | 6.40 | 5.15 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 45.50 | 4.40 | 7.40 | 5.90 | % | 0.13 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 46.00 | 5.80 | 7.60 | 6.70 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 46.50 | 6.30 | 8.10 | 7.20 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 47.00 | 6.80 | 8.60 | 7.70 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 47.50 | 7.30 | 9.10 | 8.20 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 48.00 | 7.80 | 9.60 | 8.70 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 48.50 | 8.50 | 9.90 | 9.20 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 49.00 | 7.70 | 11.50 | 9.60 | % | 0.20 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 49.50 | 9.30 | 11.10 | 10.20 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 50.00 | 9.80 | 11.60 | 10.70 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 51.00 | 10.30 | 13.10 | 11.70 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 52.00 | 10.60 | 14.20 | 12.40 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 53.00 | 12.30 | 15.10 | 13.70 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 55.00 | 13.60 | 17.50 | 15.55 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |