Options Chain for GOLAR LNG LTD SHS (GLNG) - $42.40 as of 1/22/2025 8:48:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.80 | 18.50 | 17.37 | 0.00 | 0.00% | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 11.60 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 423 | 0.00 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 6.40 | 10.50 | % | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 6.00 | 9.00 | 6.84 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.92 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 4.80 | 8.50 | % | 0 | 0 | 0.91 | 0.89 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 5.10 | 7.40 | % | 0 | 0 | 0.79 | 0.86 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 4.30 | 4.50 | 4.73 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.81 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 3.50 | 5.00 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.75 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 2.85 | 3.10 | 3.22 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.69 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 2.30 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.61 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 1.75 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 278 | 0.36 | 0.53 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 1.35 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1,113 | 0.37 | 0.45 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 161 | 0.38 | 0.37 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.75 | 0.90 | 0.61 | 0.00 | 0.00% | 0 | 538 | 0.38 | 0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 181 | 0.38 | 0.24 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 0.35 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 233 | 0.38 | 0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 0.20 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 1,269 | 0.39 | 0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 0.10 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.38 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 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 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.05 | 0.02 | -0.02 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.08 | 0.03 | -0.03 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.14 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.50 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 109 | 0.44 | -0.19 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 0.45 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.25 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 1.05 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 109 | 0.43 | -0.31 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 1.50 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 53 | 0.44 | -0.39 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 2.00 | 2.15 | 2.64 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.47 | 0.08 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 2.55 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 93 | 0.44 | -0.55 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 75 | 0.49 | -0.63 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 2.15 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 108 | 0.34 | -0.70 | 0.07 | -0.03 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 4.70 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 182 | 0.65 | -0.76 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 5.50 | 7.40 | % | 0 | 0 | 0.68 | -0.82 | 0.06 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 6.40 | 6.80 | % | 0 | 0 | 0.66 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 49.00 | 6.60 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.90 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 7.60 | 9.70 | % | 0 | 0 | 0.90 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 12.50 | 14.50 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST |