Options Chain for GSK PLC SPONSORED ADR (GSK) - $48.70 as of 11/4/2026 9:50:35 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 | 19.10 | 22.20 | 20.65 | % | 0.69 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 35.00 | 14.00 | 17.40 | 15.70 | 15.77 | % | 0.45 | 1 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST | |
| 37.00 | 13.30 | 14.80 | 14.05 | 13.82 | +1.20 | +9.51% | 0.38 | 3 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 38.00 | 12.10 | 13.70 | 12.90 | 12.79 | +1.15 | +9.88% | 0.34 | 2 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 39.00 | 11.10 | 12.80 | 11.95 | 10.72 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 40.00 | 10.20 | 11.80 | 11.00 | 9.59 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 41.00 | 8.80 | 10.70 | 9.75 | 9.42 | +1.28 | +15.73% | 0.24 | 1 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 42.00 | 7.40 | 9.70 | 8.55 | 8.49 | +1.79 | +26.72% | 0.20 | 1 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 43.00 | 6.50 | 8.60 | 7.55 | 5.78 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 44.00 | 6.20 | 8.20 | 7.20 | 6.90 | +1.82 | +35.83% | 0.16 | 3 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 45.00 | 5.30 | 7.10 | 6.20 | 5.97 | +2.22 | +59.20% | 0.14 | 3 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 46.00 | 4.40 | 5.40 | 4.90 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 47.00 | 3.40 | 4.40 | 3.90 | 4.07 | +2.07 | +103.50% | 0.08 | 1 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 47.50 | 2.55 | 4.00 | 3.28 | 3.64 | +2.29 | +169.63% | 0.07 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 48.00 | 2.20 | 3.50 | 2.85 | 2.30 | +1.15 | +100.00% | 0.06 | 1 | 591 | 0.98 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 48.50 | 1.60 | 3.20 | 2.40 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 67 | 1.06 | 0.98 | 0.04 | -0.01 | 10/29/2026 | 11/4/2026 3:59:59 PM EST |
| 49.00 | 0.85 | 3.50 | 2.18 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.55 | 0.96 | 0.07 | -0.02 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 49.50 | 1.55 | 1.95 | 1.75 | 1.81 | +1.51 | +503.34% | 0.04 | 3 | 24 | 0.63 | 0.89 | 0.14 | -0.08 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 50.00 | 1.00 | 1.50 | 1.25 | 1.33 | +1.08 | +432.00% | 0.03 | 1 | 55 | 0.55 | 0.82 | 0.21 | -0.10 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 51.00 | 0.05 | 0.90 | 0.48 | 0.65 | +0.55 | +550.00% | 0.01 | 18 | 144 | 0.56 | 0.56 | 0.33 | -0.13 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 52.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 19 | 44 | 0.31 | 0.26 | 0.25 | -0.10 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 58 | 0.42 | 0.08 | 0.11 | -0.04 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.48 | 0.01 | 0.03 | -0.01 | 10/27/2026 | 11/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.72 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 61.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 1.90 | 0.95 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 30 | 2.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.31 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.45 | -90.00% | 0.00 | 3 | 26 | 0.74 | -0.02 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 6 | 166 | 0.60 | -0.04 | 0.07 | -0.02 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 49.50 | 0.05 | 0.15 | 0.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.40 | -0.11 | 0.14 | -0.08 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.40 | -0.86 | -68.26% | 0.00 | 2 | 7 | 0.39 | -0.17 | 0.21 | -0.10 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 51.00 | 0.20 | 0.60 | 0.40 | 0.60 | -1.55 | -72.10% | 0.01 | 24 | 3 | 0.32 | -0.44 | 0.33 | -0.13 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 52.00 | 0.05 | 1.75 | 0.90 | 1.28 | -0.62 | -32.64% | 0.02 | 2 | 3 | 0.83 | -0.74 | 0.25 | -0.10 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 53.00 | 1.45 | 3.60 | 2.53 | % | 0.05 | 0 | 0 | 1.66 | -0.92 | 0.11 | -0.04 | 11/4/2026 3:59:59 PM EST | |||
| 54.00 | 1.65 | 4.30 | 2.98 | % | 0.06 | 0 | 0 | 1.68 | -0.98 | 0.03 | -0.01 | 11/4/2026 3:59:59 PM EST | |||
| 55.00 | 2.85 | 5.30 | 4.08 | % | 0.07 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 56.00 | 4.30 | 6.30 | 5.30 | % | 0.09 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 57.00 | 4.80 | 7.30 | 6.05 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 58.00 | 5.80 | 8.90 | 7.35 | 8.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 59.00 | 6.80 | 9.30 | 8.05 | 9.77 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 60.00 | 8.60 | 10.90 | 9.75 | 9.52 | -1.45 | -13.22% | 0.16 | 2 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 61.00 | 9.30 | 11.10 | 10.20 | 10.45 | -1.44 | -12.12% | 0.17 | 2 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 62.00 | 10.00 | 12.90 | 11.45 | 12.72 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 65.00 | 12.80 | 15.90 | 14.35 | % | 0.22 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 70.00 | 17.80 | 20.90 | 19.35 | % | 0.28 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST |