Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.63 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.00 | 14.20 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 26.00 | 11.60 | 13.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 26.50 | 10.40 | 12.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 27.00 | 10.10 | 12.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 27.50 | 9.90 | 11.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 28.00 | 9.30 | 10.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 28.50 | 9.90 | 10.30 | 9.87 | % | 2 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 29.00 | 8.40 | 9.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 29.50 | 8.60 | 9.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.00 | 7.40 | 8.80 | 9.06 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:05 PM EST |
| 30.50 | 6.80 | 8.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 31.00 | 7.10 | 7.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 31.50 | 5.90 | 7.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 32.00 | 5.40 | 6.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 32.50 | 5.10 | 6.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 33.00 | 4.50 | 5.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 33.50 | 3.50 | 6.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 34.00 | 3.60 | 4.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 34.50 | 3.10 | 4.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 35.00 | 2.60 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:05 PM EST |
| 35.50 | 2.10 | 3.40 | % | 0 | 0 | 0.77 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 36.00 | 2.30 | 2.85 | 3.78 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.98 | 0.04 | -0.01 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 36.50 | 2.05 | 2.35 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.95 | 0.08 | -0.02 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 37.00 | 1.75 | 1.85 | 1.92 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.90 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 37.50 | 1.30 | 1.40 | 0.85 | -0.65 | -43.34% | 10 | 6 | 0.29 | 0.82 | 0.22 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 38.00 | 0.85 | 1.00 | 0.67 | -0.48 | -41.74% | 3 | 86 | 0.27 | 0.70 | 0.30 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 38.50 | 0.55 | 0.60 | 0.55 | -0.10 | -15.39% | 14 | 19 | 0.25 | 0.54 | 0.37 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 39.00 | 0.25 | 0.35 | 0.15 | -0.25 | -62.50% | 2 | 200 | 0.26 | 0.35 | 0.36 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 39.50 | 0.10 | 0.20 | 0.11 | -0.14 | -56.00% | 29 | 21 | 0.24 | 0.19 | 0.26 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 15 | 116 | 0.33 | 0.09 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 40.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.03 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 41.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 41.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:05 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 44.50 | 0.00 | 0.70 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 46.00 | 0.00 | 0.65 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 47.00 | 0.00 | 0.65 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 48.00 | 0.00 | 0.65 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 26.50 | 0.00 | 0.65 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 28.50 | 0.00 | 0.65 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 29.50 | 0.00 | 0.10 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:05 PM EST |
| 33.50 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:05 PM EST |
| 34.50 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 35.50 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.02 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.05 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 37.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 541 | 5,228 | 0.33 | -0.10 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | -0.21 | -67.75% | 4 | 27 | 0.30 | -0.18 | 0.22 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 38.00 | 0.15 | 0.20 | 0.27 | -0.03 | -10.00% | 1 | 134 | 0.30 | -0.30 | 0.30 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 38.50 | 0.30 | 0.35 | 0.40 | 0.00 | 0.00% | 3 | 16 | 0.26 | -0.46 | 0.37 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 39.00 | 0.50 | 0.60 | 1.20 | +0.55 | +84.62% | 1 | 777 | 0.25 | -0.65 | 0.36 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 39.50 | 0.85 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.81 | 0.26 | -0.04 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 40.00 | 1.25 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.91 | 0.15 | -0.02 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 40.50 | 1.75 | 2.25 | 2.15 | % | 2 | 0 | 0.60 | -0.97 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 41.00 | 2.25 | 2.95 | % | 0 | 0 | 0.84 | -0.99 | 0.03 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 41.50 | 2.75 | 4.00 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 42.00 | 3.20 | 4.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 42.50 | 3.70 | 4.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 43.00 | 4.20 | 5.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 43.50 | 4.70 | 6.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 44.00 | 5.20 | 6.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 44.50 | 5.60 | 7.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 6.20 | 7.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 46.00 | 7.20 | 8.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 47.00 | 8.20 | 9.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 48.00 | 9.20 | 10.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 49.00 | 10.00 | 12.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 10.70 | 13.10 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |