Options Chain for GOLAR LNG LTD SHS (GLNG) - $39.83 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 21.50 | 19.51 | 0.00 | 0.00% | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 14.90 | 16.10 | 7.49 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 10.10 | 10.50 | 13.10 | 0.00 | 0.00% | 0 | 207 | 0.70 | 0.92 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 9.20 | 9.50 | 9.04 | 0.00 | 0.00% | 0 | 108 | 0.66 | 0.90 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 7.70 | 8.90 | 9.50 | 0.00 | 0.00% | 0 | 88 | 0.58 | 0.87 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 7.50 | 7.70 | 8.50 | 0.00 | 0.00% | 0 | 114 | 0.61 | 0.84 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 6.60 | 6.90 | 7.20 | +0.40 | +5.89% | 6 | 968 | 0.58 | 0.81 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 5.80 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 224 | 0.56 | 0.77 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 5.10 | 5.30 | 5.11 | 0.00 | 0.00% | 0 | 124 | 0.55 | 0.73 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 4.40 | 4.60 | 6.02 | 0.00 | 0.00% | 0 | 199 | 0.54 | 0.68 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 3.70 | 4.00 | 4.20 | +0.50 | +13.52% | 4 | 748 | 0.52 | 0.63 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 3.10 | 3.40 | 3.35 | -0.15 | -4.29% | 5 | 191 | 0.51 | 0.58 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 2.65 | 2.85 | 2.96 | -0.04 | -1.34% | 104 | 2,510 | 0.51 | 0.52 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 2.15 | 2.35 | 2.46 | +0.17 | +7.43% | 7 | 209 | 0.49 | 0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 1.75 | 1.95 | 1.79 | 0.00 | 0.00% | 8 | 386 | 0.49 | 0.41 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 1.35 | 1.60 | 1.65 | +0.17 | +11.49% | 672 | 701 | 0.47 | 0.36 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 44.00 | 1.15 | 1.30 | 1.30 | -0.04 | -2.99% | 3 | 1,063 | 0.48 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.90 | 1.10 | 1.05 | +0.10 | +10.53% | 505 | 8,230 | 0.48 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 0.70 | 0.90 | 0.87 | -0.09 | -9.38% | 4 | 771 | 0.48 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.35 | 0.40 | 0.40 | +0.04 | +11.12% | 38 | 3,668 | 0.50 | 0.11 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 0.20 | 0.17 | -0.19 | -52.78% | 4 | 1,854 | 0.53 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 939 | 0.77 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,195 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.38 | +0.18 | +90.00% | 2 | 578 | 0.92 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.25 | 0.35 | 0.31 | -0.09 | -22.50% | 2 | 424 | 0.59 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 124 | 0.61 | -0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 0.50 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 216 | 0.58 | -0.13 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 0.65 | 0.80 | 0.68 | -0.02 | -2.86% | 3 | 178 | 0.58 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 0.80 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 200 | 0.56 | -0.19 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 1.00 | 1.10 | 1.05 | -0.12 | -10.26% | 105 | 527 | 0.54 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 1.25 | 1.45 | 1.30 | -0.18 | -12.17% | 4 | 153 | 0.54 | -0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 1.55 | 1.75 | 1.60 | -0.02 | -1.24% | 1 | 133 | 0.52 | -0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 1.90 | 2.10 | 1.90 | -0.10 | -5.00% | 10 | 253 | 0.51 | -0.37 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 2.30 | 2.45 | 2.40 | -0.07 | -2.84% | 20 | 353 | 0.50 | -0.42 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 2.80 | 3.00 | 2.63 | -0.47 | -15.17% | 2 | 4,231 | 0.50 | -0.48 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 3.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 259 | 0.50 | -0.53 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 3.90 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 70 | 0.48 | -0.59 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 4.50 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.64 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 44.00 | 5.30 | 5.50 | 5.60 | -4.30 | -43.44% | 1 | 52 | 0.48 | -0.69 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 6.00 | 6.30 | 5.02 | 0.00 | 0.00% | 0 | 47 | 0.48 | -0.74 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 6.70 | 7.10 | 7.23 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.78 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 10.10 | 10.70 | % | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 14.50 | 16.30 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 19.60 | 21.50 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 24.00 | 26.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |