Options Chain for GSK PLC SPONSORED ADR (GSK) - $45.93 as of 10/29/2025 8:48:30 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 | 19.50 | 22.80 | 21.15 | % | 0.85 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 29.00 | 15.50 | 18.80 | 17.15 | % | 0.59 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.00 | 14.50 | 17.80 | 16.15 | % | 0.54 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.50 | 14.00 | 17.30 | 15.65 | 13.31 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 31.00 | 13.50 | 16.80 | 15.15 | 12.82 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 31.50 | 13.00 | 16.30 | 14.65 | % | 0.47 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 32.00 | 12.50 | 15.80 | 14.15 | % | 0.44 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 32.50 | 12.00 | 15.30 | 13.65 | 11.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 33.00 | 11.50 | 14.80 | 13.15 | 11.12 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 33.50 | 11.10 | 14.40 | 12.75 | 9.58 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 34.00 | 10.60 | 13.80 | 12.20 | 9.18 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 34.50 | 10.10 | 13.30 | 11.70 | % | 0.34 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 35.00 | 9.50 | 12.80 | 11.15 | % | 0.32 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 35.50 | 9.10 | 12.30 | 10.70 | % | 0.30 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 36.00 | 8.50 | 11.20 | 9.85 | 8.30 | 0.00 | 0.00% | 0.27 | 0 | 27 | 3.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 36.50 | 8.40 | 11.30 | 9.85 | % | 0.27 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 37.00 | 7.50 | 10.80 | 9.15 | % | 0.25 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 37.50 | 7.10 | 10.30 | 8.70 | % | 0.23 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 38.00 | 6.60 | 9.80 | 8.20 | 7.77 | +1.42 | +22.37% | 0.22 | 1 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 38.50 | 6.10 | 9.30 | 7.70 | % | 0.20 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 39.00 | 5.60 | 8.80 | 7.20 | 6.87 | +2.40 | +53.70% | 0.18 | 1 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 39.50 | 5.10 | 8.30 | 6.70 | % | 0.17 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 40.00 | 4.50 | 6.40 | 5.45 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 74 | 1.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 40.50 | 4.10 | 7.30 | 5.70 | % | 0.14 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 41.00 | 3.70 | 6.20 | 4.95 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 41.50 | 3.00 | 6.30 | 4.65 | % | 0.11 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 42.00 | 3.60 | 4.40 | 4.00 | 4.22 | +2.33 | +123.28% | 0.10 | 1 | 86 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 42.50 | 2.00 | 3.90 | 2.95 | 3.55 | +2.08 | +141.50% | 0.07 | 23 | 51 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 43.00 | 2.70 | 3.50 | 3.10 | 3.40 | +2.20 | +183.34% | 0.07 | 16 | 169 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 43.50 | 2.20 | 2.95 | 2.58 | 2.55 | +1.55 | +155.00% | 0.06 | 48 | 182 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 44.00 | 1.75 | 2.45 | 2.10 | 2.64 | +1.98 | +300.00% | 0.05 | 23 | 1,189 | 0.97 | 0.99 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 44.50 | 1.40 | 1.75 | 1.58 | 1.53 | +0.98 | +178.19% | 0.04 | 117 | 2,549 | 0.66 | 0.91 | 0.19 | -0.02 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 45.00 | 0.80 | 1.65 | 1.23 | 1.52 | +1.16 | +322.23% | 0.03 | 114 | 298 | 0.85 | 0.77 | 0.28 | -0.06 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 1.10 | 0.55 | 1.11 | +0.82 | +282.76% | 0.01 | 14 | 95 | 0.66 | 0.61 | 0.35 | -0.08 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 46.00 | 0.35 | 0.90 | 0.63 | 0.50 | +0.33 | +194.12% | 0.01 | 779 | 734 | 0.53 | 0.43 | 0.37 | -0.09 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.25 | +0.15 | +150.00% | 0.01 | 424 | 7 | 0.75 | 0.26 | 0.32 | -0.08 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 47.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 3,070 | 53 | 0.40 | 0.13 | 0.22 | -0.06 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.06 | 0.13 | -0.03 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 33 | 15 | 0.58 | 0.02 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.01 | 0.02 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.45 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/29/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:54 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 29.00 | 0.00 | 2.10 | 1.05 | 0.25 | % | 0.04 | 1 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.50 | 0.00 | 0.30 | 0.15 | 0.13 | % | 0.00 | 2 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.24 | % | 0.01 | 2 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 31.50 | 0.00 | 0.65 | 0.33 | 0.16 | -0.32 | -66.67% | 0.01 | 2 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.27 | -0.09 | -25.00% | 0.01 | 3 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.72 | +0.57 | +380.00% | 0.01 | 1 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.02 | +5.72% | 0.01 | 2 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.85 | 0.43 | 0.44 | % | 0.01 | 2 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.38 | +0.37 | +3,700.00% | 0.01 | 4 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | 0.49 | % | 0.01 | 2 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.49 | % | 0.01 | 2 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 35.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.29 | % | 0.01 | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | 0.01 | -0.14 | -93.34% | 0.00 | 6 | 128 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 23 | 169 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.22 | -84.62% | 0.00 | 60 | 174 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.23 | -95.84% | 0.00 | 30 | 516 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.44 | -91.67% | 0.00 | 41 | 336 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.58 | -89.24% | 0.00 | 79 | 5,399 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.78 | -93.98% | 0.00 | 33 | 1,684 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.06 | -1.34 | -95.72% | 0.00 | 179 | 1,202 | 0.77 | -0.01 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.65 | 0.33 | 0.30 | -1.45 | -82.86% | 0.01 | 3 | 20 | 0.91 | -0.09 | 0.19 | -0.02 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.35 | -1.30 | -78.79% | 0.01 | 1 | 466 | 0.40 | -0.23 | 0.28 | -0.06 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 45.50 | 0.15 | 0.85 | 0.50 | 0.25 | -1.70 | -87.18% | 0.01 | 3 | 3 | 0.46 | -0.39 | 0.35 | -0.08 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 46.00 | 0.30 | 0.80 | 0.55 | 0.73 | -1.76 | -70.69% | 0.01 | 1,222 | 1 | 0.31 | -0.57 | 0.37 | -0.09 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 46.50 | 0.60 | 1.35 | 0.98 | 0.94 | % | 0.02 | 2 | 0 | 0.74 | -0.74 | 0.32 | -0.08 | 10/29/2025 | 10/29/2025 3:59:54 PM EST | |
| 47.00 | 0.90 | 1.75 | 1.33 | % | 0.03 | 0 | 0 | 0.80 | -0.87 | 0.22 | -0.06 | 10/29/2025 3:59:54 PM EST | |||
| 47.50 | 1.05 | 2.50 | 1.78 | % | 0.04 | 0 | 0 | 1.13 | -0.94 | 0.13 | -0.03 | 10/29/2025 3:59:54 PM EST | |||
| 48.00 | 0.80 | 3.40 | 2.10 | % | 0.04 | 0 | 0 | 1.57 | -0.98 | 0.06 | -0.01 | 10/29/2025 3:59:54 PM EST | |||
| 48.50 | 1.30 | 3.80 | 2.55 | % | 0.05 | 0 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 49.00 | 1.20 | 4.60 | 2.90 | % | 0.06 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 49.50 | 1.70 | 5.00 | 3.35 | % | 0.07 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 50.00 | 2.20 | 5.50 | 3.85 | % | 0.08 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 51.00 | 3.20 | 6.50 | 4.85 | % | 0.10 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 52.00 | 4.20 | 7.50 | 5.85 | 8.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 53.00 | 5.20 | 8.50 | 6.85 | 9.27 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 54.00 | 6.20 | 9.50 | 7.85 | % | 0.15 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 55.00 | 7.20 | 10.50 | 8.85 | % | 0.16 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST |