Options Chain for GOLAR LNG LTD SHS (GLNG) - $38.95 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 6.30 | 8.70 | % | 0 | 0 | 0.66 | 0.83 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 5.80 | 7.80 | % | 0 | 0 | 0.66 | 0.79 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 5.00 | 7.10 | % | 0 | 0 | 0.62 | 0.74 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 4.40 | 4.70 | % | 0 | 0 | 0.70 | 0.70 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 3.70 | 4.30 | % | 0 | 0 | 0.50 | 0.64 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 1.65 | 3.40 | % | 0 | 0 | 0.33 | 0.59 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 2.50 | 4.30 | % | 0 | 0 | 0.44 | 0.53 | 0.06 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 2.20 | 2.40 | 2.90 | % | 1 | 0 | 0.45 | 0.48 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 41.00 | 0.00 | 2.00 | % | 0 | 0 | 0.30 | 0.42 | 0.06 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 1.50 | 1.65 | 1.65 | % | 10 | 0 | 0.45 | 0.37 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 43.00 | 0.60 | 1.35 | 1.35 | % | 11 | 0 | 0.37 | 0.32 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 44.00 | 0.00 | 1.15 | 1.35 | % | 4 | 0 | 0.57 | 0.28 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 45.00 | 0.65 | 0.95 | 1.10 | % | 5 | 0 | 0.79 | 0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 46.00 | 0.30 | 1.05 | % | 0 | 0 | 0.41 | 0.20 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.17 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 48.00 | 0.30 | 0.60 | % | 0 | 0 | 0.44 | 0.14 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 49.00 | 0.20 | 0.40 | 0.45 | % | 1 | 0 | 0.43 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.55 | 1.80 | 0.74 | % | 4 | 0 | 0.47 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 34.00 | 0.00 | 1.10 | % | 0 | 0 | 0.82 | -0.21 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 1.15 | 1.35 | 1.17 | % | 12 | 0 | 0.48 | -0.26 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 36.00 | 1.45 | 1.65 | % | 0 | 0 | 0.48 | -0.30 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 1.80 | 2.00 | 1.70 | % | 1 | 0 | 0.48 | -0.36 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 38.00 | 2.25 | 2.40 | 2.30 | % | 9 | 0 | 0.47 | -0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 39.00 | 2.70 | 2.90 | 2.60 | % | 2 | 0 | 0.47 | -0.47 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 40.00 | 1.60 | 3.50 | 3.30 | +0.90 | +37.50% | 23 | 3 | 0.44 | -0.52 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 3.80 | 4.10 | % | 0 | 0 | 0.45 | -0.58 | 0.06 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 4.40 | 4.80 | % | 0 | 0 | 0.46 | -0.63 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 5.20 | 5.50 | % | 0 | 0 | 0.46 | -0.68 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 6.00 | 6.30 | % | 0 | 0 | 0.60 | -0.72 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 6.70 | 7.20 | % | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 46.00 | 7.40 | 8.20 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 47.00 | 7.50 | 11.00 | % | 0 | 0 | 0.81 | -0.83 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 48.00 | 9.30 | 9.80 | % | 0 | 0 | 0.49 | -0.86 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 49.00 | 9.90 | 10.90 | % | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST |