Options Chain for GSK PLC SPONSORED ADR (GSK) - $51.45 as of 7/27/2026 8:11:21 AM 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 | 21.50 | 22.20 | 21.85 | 21.09 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 15.80 | 18.50 | 17.15 | % | 0.49 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 39.00 | 12.20 | 14.10 | 13.15 | 13.25 | % | 0.34 | 1 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 40.00 | 11.40 | 13.10 | 12.25 | 12.34 | % | 0.31 | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 41.00 | 10.40 | 12.10 | 11.25 | 11.40 | % | 0.27 | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 42.00 | 9.40 | 11.20 | 10.30 | 10.48 | % | 0.25 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 43.00 | 8.40 | 10.20 | 9.30 | 9.57 | % | 0.22 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 43.50 | 7.60 | 9.70 | 8.65 | % | 0.20 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 44.00 | 7.10 | 9.20 | 8.15 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 44.50 | 6.60 | 8.70 | 7.65 | % | 0.17 | 0 | 0 | 2.00 | 0.99 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 6.10 | 8.20 | 7.15 | % | 0.16 | 0 | 0 | 1.91 | 0.99 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 45.50 | 5.60 | 7.70 | 6.65 | % | 0.15 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 46.00 | 5.10 | 7.20 | 6.15 | % | 0.13 | 0 | 0 | 1.73 | 0.98 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 46.50 | 5.10 | 6.70 | 5.90 | 6.02 | % | 0.13 | 1 | 0 | 1.65 | 0.96 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 47.00 | 4.70 | 6.20 | 5.45 | 5.62 | % | 0.12 | 1 | 0 | 1.56 | 0.93 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 47.50 | 3.70 | 5.80 | 4.75 | % | 0.10 | 0 | 0 | 1.53 | 0.92 | 0.05 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 48.00 | 3.80 | 5.30 | 4.55 | 5.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.44 | 0.89 | 0.06 | -0.09 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 48.50 | 3.20 | 4.90 | 4.05 | % | 0.08 | 0 | 0 | 1.40 | 0.86 | 0.07 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 49.00 | 2.35 | 4.50 | 3.43 | % | 0.07 | 0 | 0 | 1.36 | 0.83 | 0.08 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 49.50 | 2.80 | 3.20 | 3.00 | 2.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.79 | 0.09 | -0.12 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 2.30 | 2.65 | 2.48 | 2.50 | +0.45 | +21.96% | 0.05 | 2 | 1 | 0.59 | 0.75 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 51.00 | 1.75 | 2.00 | 1.88 | 1.86 | +0.36 | +24.00% | 0.04 | 2 | 55 | 0.62 | 0.63 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.00 | 0.35 | 1.45 | 0.90 | 1.34 | +0.35 | +35.36% | 0.02 | 45 | 49 | 0.64 | 0.51 | 0.13 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 53.00 | 0.70 | 0.95 | 0.83 | 0.88 | +0.23 | +35.39% | 0.02 | 135 | 396 | 0.58 | 0.38 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 54.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.25 | +71.43% | 0.01 | 68 | 23 | 0.62 | 0.27 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.06 | +19.36% | 0.01 | 110 | 217 | 0.62 | 0.19 | 0.08 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 56.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 29 | 12 | 0.62 | 0.13 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 57.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 50 | 177 | 0.69 | 0.09 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.25 | -69.45% | 0.00 | 11 | 4 | 0.66 | 0.06 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 26 | 3 | 0.77 | 0.03 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 17 | 0.74 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 44.50 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.01 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 55 | 22 | 0.85 | -0.01 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 2.20 | 1.10 | 0.05 | % | 0.02 | 2 | 0 | 2.32 | -0.01 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 46.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | -0.02 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 46.50 | 0.05 | 0.30 | 0.18 | 0.10 | % | 0.00 | 23 | 0 | 0.91 | -0.04 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | -0.07 | 0.04 | -0.06 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 48 | 2 | 0.65 | -0.08 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.08 | -25.81% | 0.00 | 27 | 58 | 0.64 | -0.11 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 48.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 2 | 25 | 0.67 | -0.14 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 49.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.55 | -60.44% | 0.01 | 16 | 8 | 0.64 | -0.17 | 0.08 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 49.50 | 0.40 | 0.60 | 0.50 | 0.54 | -0.01 | -1.82% | 0.01 | 13 | 3 | 0.66 | -0.21 | 0.09 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 58 | 57 | 0.64 | -0.25 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 51.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.25 | -20.84% | 0.02 | 57 | 33 | 0.59 | -0.37 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.00 | 1.15 | 1.45 | 1.30 | 1.43 | -0.29 | -16.86% | 0.03 | 71 | 24 | 0.59 | -0.49 | 0.13 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 53.00 | 1.85 | 2.00 | 1.93 | 1.91 | -0.37 | -16.23% | 0.04 | 83 | 77 | 0.61 | -0.62 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 54.00 | 2.55 | 2.70 | 2.63 | 2.62 | -0.96 | -26.82% | 0.05 | 2 | 5 | 0.62 | -0.73 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 3.00 | 4.60 | 3.80 | % | 0.07 | 0 | 0 | 1.23 | -0.81 | 0.08 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 56.00 | 3.50 | 5.20 | 4.35 | % | 0.08 | 0 | 0 | 1.16 | -0.87 | 0.06 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 57.00 | 4.40 | 6.00 | 5.20 | % | 0.09 | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 58.00 | 5.20 | 6.80 | 6.00 | % | 0.10 | 0 | 0 | 1.16 | -0.94 | 0.03 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 59.00 | 6.00 | 8.10 | 7.05 | % | 0.12 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 6.90 | 9.00 | 7.95 | % | 0.13 | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 61.00 | 8.10 | 10.00 | 9.05 | % | 0.15 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 62.00 | 9.10 | 11.10 | 10.10 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 63.00 | 10.10 | 12.00 | 11.05 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 64.00 | 10.90 | 13.00 | 11.95 | % | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 11.90 | 14.00 | 12.95 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 16.70 | 19.00 | 17.85 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |