Options Chain for GSK PLC SPONSORED ADR (GSK) - $38.19 as of 7/8/2025 3:32:08 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 | 12.00 | 15.50 | 13.75 | % | 0.55 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 28.00 | 9.00 | 12.50 | 10.75 | % | 0.38 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 29.00 | 7.70 | 11.50 | 9.60 | % | 0.33 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 30.00 | 7.00 | 10.30 | 8.65 | 8.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 31.00 | 5.70 | 9.50 | 7.60 | 7.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 32.00 | 5.10 | 8.50 | 6.80 | % | 0.21 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 33.00 | 3.80 | 7.50 | 5.65 | % | 0.17 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 33.50 | 3.50 | 6.50 | 5.00 | % | 0.15 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 34.00 | 2.70 | 6.30 | 4.50 | % | 0.13 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 34.50 | 2.40 | 5.50 | 3.95 | % | 0.11 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 35.00 | 1.70 | 5.20 | 3.45 | % | 0.10 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 35.50 | 2.50 | 3.50 | 3.00 | % | 0.08 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 36.00 | 1.50 | 2.70 | 2.10 | 2.50 | % | 0.06 | 1 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 36.50 | 0.80 | 3.10 | 1.95 | % | 0.05 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 37.00 | 0.35 | 2.65 | 1.50 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.35 | 0.97 | 0.12 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 37.50 | 1.00 | 1.80 | 1.40 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.58 | 0.87 | 0.26 | -0.03 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.55 | -0.10 | -15.39% | 0.02 | 16 | 666 | 0.29 | 0.70 | 0.39 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 38.50 | 0.25 | 0.40 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 20 | 25 | 0.25 | 0.48 | 0.51 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 38 | 0.21 | 0.23 | 0.41 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 46 | 0.31 | 0.08 | 0.20 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 65 | 136 | 0.33 | 0.02 | 0.06 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.15 | 0.00 | 0.02 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:02 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:02 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 49.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 34.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 2.15 | 1.08 | 0.10 | +0.05 | +100.00% | 0.03 | 3 | 26 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 60 | 2.02 | -0.03 | 0.12 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 4,416 | 0.34 | -0.13 | 0.26 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 55 | 5,336 | 0.24 | -0.30 | 0.39 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 38.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.15 | -27.28% | 0.01 | 9 | 3,027 | 0.23 | -0.52 | 0.51 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.85 | -0.04 | -4.50% | 0.02 | 22 | 1,216 | 0.19 | -0.77 | 0.41 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 39.50 | 0.60 | 1.60 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.81 | -0.92 | 0.20 | -0.02 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 0.30 | 3.00 | 1.65 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.43 | -0.98 | 0.06 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 40.50 | 0.75 | 4.10 | 2.43 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 30 | 2.07 | -1.00 | 0.02 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 41.00 | 0.75 | 4.60 | 2.68 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 41.50 | 1.25 | 4.50 | 2.88 | % | 0.07 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 42.00 | 1.85 | 5.60 | 3.73 | 4.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:02 PM EST |
| 42.50 | 2.35 | 6.10 | 4.23 | % | 0.10 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 43.00 | 2.90 | 6.60 | 4.75 | % | 0.11 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 43.50 | 3.60 | 7.10 | 5.35 | % | 0.12 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 44.00 | 4.10 | 7.60 | 5.85 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:02 PM EST |
| 44.50 | 4.60 | 8.10 | 6.35 | % | 0.14 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 4.80 | 8.60 | 6.70 | % | 0.15 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.50 | 5.50 | 9.10 | 7.30 | % | 0.16 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 46.00 | 5.90 | 9.60 | 7.75 | % | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 46.50 | 6.50 | 10.10 | 8.30 | % | 0.18 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 47.00 | 7.00 | 10.60 | 8.80 | % | 0.19 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 47.50 | 7.70 | 11.10 | 9.40 | % | 0.20 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.00 | 8.50 | 11.60 | 10.05 | % | 0.21 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.50 | 8.60 | 11.60 | 10.10 | % | 0.21 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 49.00 | 9.10 | 12.60 | 10.85 | % | 0.22 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 49.50 | 9.60 | 13.10 | 11.35 | % | 0.23 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 10.10 | 13.60 | 11.85 | 12.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 51.00 | 10.80 | 14.60 | 12.70 | 13.18 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 52.00 | 12.60 | 15.30 | 13.95 | % | 0.27 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 14.80 | 18.60 | 16.70 | % | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |