Options Chain for GOLAR LNG LTD SHS (GLNG) - $42.74 as of 2/4/2025 9:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.20 | 24.60 | 20.38 | 0.00 | 0.00% | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 17.50 | 19.60 | 17.24 | 0.00 | 0.00% | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 16.60 | 17.00 | 16.05 | 0.00 | 0.00% | 0 | 21 | 1.13 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 15.30 | 17.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 28.00 | 14.60 | 15.60 | 15.20 | 0.00 | 0.00% | 0 | 82 | 0.85 | 0.99 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 13.20 | 15.70 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.99 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 12.60 | 14.80 | 12.57 | 0.00 | 0.00% | 0 | 110 | 1.72 | 0.98 | 0.01 | 0.00 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 11.70 | 12.60 | 4.20 | 0.00 | 0.00% | 0 | 175 | 0.74 | 0.96 | 0.01 | -0.01 | 9/3/2024 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 10.30 | 12.10 | 11.97 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.94 | 0.01 | -0.01 | 1/2/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 9.90 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 257 | 0.56 | 0.93 | 0.02 | -0.01 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 8.80 | 11.20 | 7.10 | 0.00 | 0.00% | 0 | 212 | 0.88 | 0.91 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 8.00 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 258 | 0.52 | 0.88 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 7.20 | 7.50 | 4.40 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.85 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 6.40 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 77 | 0.57 | 0.82 | 0.04 | -0.02 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 5.60 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 471 | 0.49 | 0.78 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 4.80 | 5.20 | 2.77 | 0.00 | 0.00% | 0 | 98 | 0.47 | 0.73 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 4.20 | 4.50 | 4.40 | +0.70 | +18.92% | 91 | 2,349 | 0.48 | 0.68 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 3.60 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 270 | 0.47 | 0.63 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 3.00 | 3.30 | 3.05 | +0.47 | +18.22% | 7 | 627 | 0.47 | 0.57 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 2.55 | 2.80 | 2.65 | +0.47 | +21.56% | 307 | 973 | 0.47 | 0.52 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 2.05 | 2.35 | 2.10 | +0.40 | +23.53% | 10 | 110 | 0.46 | 0.46 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 1.75 | 1.95 | 1.75 | +0.10 | +6.07% | 404 | 1,628 | 0.46 | 0.41 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 1.35 | 1.65 | 1.44 | +0.74 | +105.72% | 1 | 913 | 0.46 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 1.10 | 1.30 | 0.77 | 0.00 | 0.00% | 0 | 943 | 0.45 | 0.31 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 0.85 | 1.10 | 0.95 | +0.19 | +25.00% | 300 | 34 | 0.45 | 0.27 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.90 | 0.78 | +0.13 | +20.00% | 2 | 26 | 0.38 | 0.23 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.45 | 0.70 | 0.65 | +0.15 | +30.00% | 621 | 12,858 | 0.44 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 12,667 | 0.66 | 0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | +0.13 | +185.72% | 99 | 212 | 0.68 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 91 | 1.66 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.91 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 294 | 1.10 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.90 | -0.02 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.25 | 0.15 | -0.05 | -25.00% | 79 | 209 | 0.54 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 0.20 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 87 | 0.56 | -0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.07 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.40 | 0.40 | -0.25 | -38.47% | 2 | 74 | 0.46 | -0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | -0.23 | -33.83% | 5 | 191 | 0.51 | -0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 445 | 0.50 | -0.15 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 2,348 | 0.49 | -0.18 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 0.90 | 1.05 | 1.02 | -0.58 | -36.25% | 31 | 254 | 0.48 | -0.22 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 1.20 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 69 | 0.48 | -0.27 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 1.50 | 1.70 | 1.71 | -1.49 | -46.57% | 200 | 227 | 0.48 | -0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 0.95 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.37 | 0.05 | -0.03 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 2.35 | 2.60 | 4.58 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.43 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 2.85 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 45 | 0.48 | -0.48 | 0.06 | -0.03 | 1/15/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 2.20 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.54 | 0.06 | -0.03 | 1/15/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 4.00 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.59 | 0.06 | -0.03 | 1/6/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 4.60 | 5.00 | % | 0 | 0 | 0.47 | -0.64 | 0.05 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 47.00 | 5.30 | 5.70 | % | 0 | 0 | 0.47 | -0.69 | 0.05 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 48.00 | 6.00 | 6.50 | % | 0 | 0 | 0.46 | -0.73 | 0.05 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 49.00 | 6.40 | 7.30 | % | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 50.00 | 7.20 | 8.10 | % | 0 | 0 | 0.40 | -0.80 | 0.04 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 11.80 | 12.90 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 16.80 | 18.00 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST |