Options Chain for GSK PLC SPONSORED ADR (GSK) - $52.30 as of 8/7/2026 6:07:47 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 | 21.00 | 24.90 | 22.95 | % | 0.77 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 16.00 | 19.90 | 17.95 | % | 0.51 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 11.00 | 14.90 | 12.95 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 41.00 | 10.00 | 13.90 | 11.95 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 42.00 | 9.00 | 12.90 | 10.95 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 43.00 | 8.00 | 11.90 | 9.95 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 44.00 | 7.00 | 10.90 | 8.95 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 45.00 | 6.00 | 9.90 | 7.95 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 46.00 | 5.00 | 8.70 | 6.85 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.02 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 47.00 | 4.80 | 7.50 | 6.15 | % | 0.13 | 0 | 0 | 0.65 | 0.96 | 0.04 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 48.00 | 3.80 | 6.00 | 4.90 | % | 0.10 | 0 | 0 | 0.49 | 0.91 | 0.05 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 49.00 | 3.30 | 5.60 | 4.45 | % | 0.09 | 0 | 0 | 0.54 | 0.84 | 0.06 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 50.00 | 2.70 | 4.60 | 3.65 | % | 0.07 | 0 | 0 | 0.48 | 0.78 | 0.08 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 51.00 | 2.20 | 3.10 | 2.65 | % | 0.05 | 0 | 0 | 0.25 | 0.69 | 0.09 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 52.00 | 1.25 | 2.40 | 1.83 | % | 0.04 | 0 | 0 | 0.21 | 0.59 | 0.10 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 53.00 | 1.20 | 2.05 | 1.63 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.49 | 0.10 | -0.02 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 54.00 | 0.85 | 1.55 | 1.20 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.40 | 0.10 | -0.02 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 0.25 | 1.20 | 0.73 | 0.75 | +0.17 | +29.31% | 0.01 | 10 | 1 | 0.24 | 0.31 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 56.00 | 0.20 | 0.95 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.23 | 0.08 | -0.02 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 57.00 | 0.05 | 1.90 | 0.98 | % | 0.02 | 0 | 0 | 0.34 | 0.16 | 0.06 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.05 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.04 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.03 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.02 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.04 | 0.04 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.09 | 0.05 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 49.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.24 | -0.16 | 0.06 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 50.00 | 0.65 | 0.90 | 0.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.22 | 0.08 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 51.00 | 0.75 | 1.25 | 1.00 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.09 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 52.00 | 0.85 | 1.90 | 1.38 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.10 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 53.00 | 1.50 | 2.00 | 1.75 | % | 0.03 | 0 | 0 | 0.25 | -0.51 | 0.10 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 54.00 | 2.10 | 2.85 | 2.48 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.10 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 55.00 | 2.15 | 4.20 | 3.18 | % | 0.06 | 0 | 0 | 0.44 | -0.69 | 0.09 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 56.00 | 2.50 | 4.10 | 3.30 | % | 0.06 | 0 | 0 | 0.31 | -0.77 | 0.08 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 57.00 | 3.20 | 6.00 | 4.60 | % | 0.08 | 0 | 0 | 0.52 | -0.84 | 0.06 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 58.00 | 4.10 | 7.50 | 5.80 | % | 0.10 | 0 | 0 | 0.65 | -0.89 | 0.05 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 59.00 | 5.10 | 8.60 | 6.85 | % | 0.12 | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 60.00 | 5.60 | 9.50 | 7.55 | % | 0.13 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 61.00 | 6.60 | 10.50 | 8.55 | % | 0.14 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 62.00 | 7.60 | 11.50 | 9.55 | % | 0.15 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 63.00 | 8.60 | 12.50 | 10.55 | % | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 64.00 | 9.60 | 13.50 | 11.55 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 65.00 | 10.60 | 14.50 | 12.55 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 15.50 | 19.50 | 17.50 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |