Options Chain for GSK PLC SPONSORED ADR (GSK) - $58.36 as of 4/10/2026 6:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.20 | 28.70 | 28.45 | % | 0.95 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 35.00 | 22.10 | 24.60 | 23.35 | % | 0.67 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 40.00 | 18.20 | 18.50 | 18.35 | 19.06 | 0.00 | 0.00% | 0.46 | 0 | 40 | 3.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 41.00 | 15.20 | 19.40 | 17.30 | 17.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 42.00 | 15.40 | 17.10 | 16.25 | 16.25 | % | 0.39 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 43.00 | 14.60 | 16.10 | 15.35 | 15.35 | % | 0.36 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 44.00 | 13.60 | 15.10 | 14.35 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 45.00 | 12.60 | 14.20 | 13.40 | % | 0.30 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 46.00 | 11.60 | 13.20 | 12.40 | % | 0.27 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 47.00 | 10.60 | 12.20 | 11.40 | 11.40 | % | 0.24 | 3 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 48.00 | 9.70 | 11.20 | 10.45 | 10.45 | % | 0.22 | 3 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:37 AM EST | |
| 48.50 | 9.20 | 10.70 | 9.95 | % | 0.21 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 49.00 | 8.70 | 10.20 | 9.45 | % | 0.19 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 49.50 | 8.20 | 9.70 | 8.95 | % | 0.18 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 50.00 | 7.70 | 9.20 | 8.45 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 192 | 1.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:37 AM EST |
| 51.00 | 6.80 | 8.10 | 7.45 | % | 0.15 | 0 | 0 | 1.38 | 0.99 | 0.01 | -0.01 | 4/13/2026 10:58:37 AM EST | |||
| 52.00 | 5.90 | 7.10 | 6.50 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.25 | 0.99 | 0.01 | -0.01 | 3/31/2026 | 4/13/2026 10:58:37 AM EST |
| 53.00 | 4.90 | 6.10 | 5.50 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 7,037 | 1.11 | 0.97 | 0.02 | -0.03 | 4/8/2026 | 4/13/2026 10:58:37 AM EST |
| 54.00 | 3.90 | 5.20 | 4.55 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.03 | 0.95 | 0.04 | -0.04 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 55.00 | 3.10 | 4.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 497 | 0.84 | 0.87 | 0.07 | -0.08 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 56.00 | 2.00 | 2.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.55 | 0.81 | 0.10 | -0.09 | 4/8/2026 | 4/13/2026 10:58:37 AM EST |
| 57.00 | 1.45 | 1.80 | 1.63 | 1.62 | -0.23 | -12.44% | 0.03 | 2 | 532 | 0.38 | 0.74 | 0.15 | -0.09 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 58.00 | 0.60 | 1.05 | 0.83 | 0.82 | -0.56 | -40.58% | 0.01 | 2 | 146 | 0.29 | 0.58 | 0.23 | -0.08 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 59.00 | 0.30 | 0.75 | 0.53 | 0.44 | -0.20 | -31.25% | 0.01 | 4 | 1,911 | 0.29 | 0.34 | 0.22 | -0.07 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.20 | -80.00% | 0.00 | 20 | 2,797 | 0.43 | 0.17 | 0.15 | -0.05 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.18 | -72.00% | 0.00 | 8 | 5 | 0.44 | 0.09 | 0.08 | -0.04 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 11 | 0.53 | 0.04 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.04 | 0.03 | -0.03 | 4/6/2026 | 4/13/2026 10:58:37 AM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:37 AM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 67.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 68.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 69.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 81 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM 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 | 5.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:37 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 41.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:37 AM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:37 AM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 48.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:37 AM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:37 AM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:37 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,860 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:37 AM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 4/13/2026 10:58:37 AM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | -0.03 | 0.02 | -0.03 | 4/8/2026 | 4/13/2026 10:58:37 AM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.63 | -0.05 | 0.04 | -0.04 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 3,622 | 0.42 | -0.13 | 0.07 | -0.08 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 56.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 2 | 280 | 0.36 | -0.19 | 0.10 | -0.09 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.07 | -18.92% | 0.00 | 3 | 92 | 0.34 | -0.26 | 0.15 | -0.09 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 58.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.07 | -10.45% | 0.01 | 32 | 2 | 0.28 | -0.42 | 0.23 | -0.08 | 4/13/2026 | 4/13/2026 10:58:37 AM EST |
| 59.00 | 0.75 | 1.40 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.26 | -0.66 | 0.22 | -0.07 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 60.00 | 1.50 | 2.25 | 1.88 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2,577 | 0.48 | -0.83 | 0.15 | -0.05 | 4/2/2026 | 4/13/2026 10:58:37 AM EST |
| 61.00 | 2.10 | 3.70 | 2.90 | % | 0.05 | 0 | 0 | 0.86 | -0.91 | 0.08 | -0.04 | 4/13/2026 10:58:37 AM EST | |||
| 62.00 | 2.90 | 4.60 | 3.75 | % | 0.06 | 0 | 0 | 0.79 | -0.96 | 0.04 | -0.02 | 4/13/2026 10:58:37 AM EST | |||
| 63.00 | 4.10 | 5.20 | 4.65 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.96 | 0.03 | -0.03 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 64.00 | 5.00 | 6.30 | 5.65 | % | 0.09 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 65.00 | 6.00 | 7.40 | 6.70 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:37 AM EST |
| 66.00 | 7.00 | 8.30 | 7.65 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 67.00 | 8.00 | 9.30 | 8.65 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 68.00 | 8.70 | 10.50 | 9.60 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 69.00 | 9.70 | 11.50 | 10.60 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 70.00 | 10.40 | 12.90 | 11.65 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 75.00 | 15.40 | 17.90 | 16.65 | 19.73 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:37 AM EST |
| 80.00 | 19.80 | 23.30 | 21.55 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 85.00 | 25.20 | 28.10 | 26.65 | % | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST | |||
| 90.00 | 30.40 | 33.00 | 31.70 | % | 0.35 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:37 AM EST |