Options Chain for GOLAR LNG LTD SHS (GLNG) - $40.13 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.60 | 15.30 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 9.30 | 11.90 | % | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 9.70 | 12.00 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 8.90 | 9.80 | % | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 8.10 | 8.80 | % | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 7.20 | 8.70 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.88 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 6.60 | 7.80 | % | 0 | 0 | 0.63 | 0.85 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 5.90 | 6.20 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.81 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 5.00 | 5.30 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.77 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 4.30 | 4.60 | 5.28 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.72 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 3.70 | 3.90 | % | 0 | 0 | 0.47 | 0.67 | 0.06 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 3.10 | 3.30 | 3.60 | % | 8 | 0 | 0.46 | 0.61 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 38.00 | 2.00 | 2.75 | 2.70 | -1.00 | -27.03% | 26 | 712 | 0.46 | 0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 2.15 | 2.70 | 2.50 | -0.80 | -24.25% | 62 | 51 | 0.46 | 0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 1.65 | 1.90 | 2.10 | -0.15 | -6.67% | 8 | 528 | 0.45 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 1.40 | 1.60 | 1.45 | -0.55 | -27.50% | 2 | 400 | 0.46 | 0.37 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 1.10 | 1.80 | 1.13 | -0.47 | -29.38% | 30 | 42 | 0.45 | 0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.80 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.27 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 0.25 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.23 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.55 | 0.70 | 0.77 | -0.13 | -14.45% | 2 | 39 | 0.46 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.45 | 0.60 | % | 0 | 0 | 0.47 | 0.16 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 0.35 | 0.50 | % | 0 | 0 | 0.47 | 0.14 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.15 | 0.30 | 0.23 | -0.18 | -43.91% | 3 | 313 | 0.48 | 0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 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 | 0.70 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.10 | 0.95 | % | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.20 | 0.40 | % | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.25 | 0.60 | % | 0 | 0 | 0.63 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.35 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.45 | 0.65 | 0.50 | % | 1 | 0 | 0.56 | -0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 32.00 | 0.60 | 0.75 | 0.67 | +0.17 | +34.00% | 8 | 6 | 0.54 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.80 | 1.05 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.19 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 1.00 | 1.15 | 1.05 | +0.35 | +50.00% | 8 | 6 | 0.51 | -0.23 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 1.30 | 1.45 | 0.97 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.28 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 1.65 | 1.80 | 1.50 | +0.20 | +15.39% | 9 | 9 | 0.50 | -0.33 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 2.05 | 2.20 | 2.10 | +0.57 | +37.26% | 10 | 20 | 0.49 | -0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 2.45 | 2.70 | 2.55 | -0.35 | -12.07% | 19 | 5 | 0.48 | -0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 3.00 | 3.30 | 2.85 | +0.45 | +18.75% | 15 | 7 | 0.49 | -0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 3.60 | 3.80 | 3.40 | +0.75 | +28.31% | 4 | 6 | 0.48 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 4.30 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 77 | 0.49 | -0.63 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 5.00 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.68 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 5.60 | 6.30 | 4.40 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.73 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 6.30 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.77 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 7.40 | 7.90 | 6.55 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.81 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 8.10 | 9.10 | % | 0 | 0 | 0.55 | -0.84 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 9.20 | 9.60 | % | 0 | 0 | 0.52 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 11.60 | 12.60 | % | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST |