Options Chain for GOLAR LNG LTD SHS (GLNG) - $37.73 as of 5/27/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.30 | 9.70 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 31.00 | 8.30 | 8.70 | % | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 32.00 | 7.60 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.88 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 6.70 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.84 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 5.90 | 6.10 | 5.90 | +0.90 | +18.00% | 6 | 7 | 0.45 | 0.81 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 5.10 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.76 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 4.40 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.72 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 3.70 | 3.90 | 3.87 | +0.75 | +24.04% | 1 | 11 | 0.45 | 0.66 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 38.00 | 3.20 | 3.30 | 3.20 | +0.60 | +23.08% | 61 | 21 | 0.44 | 0.61 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 2.65 | 2.80 | 2.65 | +0.55 | +26.19% | 33 | 52 | 0.43 | 0.54 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 2.15 | 2.35 | 2.20 | +0.50 | +29.42% | 35 | 50 | 0.43 | 0.48 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 1.75 | 1.90 | 1.80 | +0.25 | +16.13% | 83 | 8 | 0.43 | 0.42 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.00 | 1.45 | 1.60 | 1.45 | +0.35 | +31.82% | 56 | 11 | 0.43 | 0.37 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 43.00 | 1.15 | 1.30 | 1.20 | +0.32 | +36.37% | 22 | 15 | 0.43 | 0.32 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 44.00 | 0.90 | 1.05 | 0.95 | % | 4 | 0 | 0.44 | 0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 45.00 | 0.75 | 0.90 | 0.92 | +0.07 | +8.24% | 2 | 19 | 0.44 | 0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 46.00 | 0.60 | 0.75 | 0.75 | % | 4 | 0 | 0.45 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 47.00 | 0.50 | 0.60 | % | 0 | 0 | 0.45 | 0.17 | 0.04 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 48.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 2 | 1 | 0.46 | 0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.10 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.20 | 0.30 | 0.35 | -0.15 | -30.00% | 3 | 9 | 0.53 | -0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 0.30 | 0.40 | % | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 32.00 | 0.40 | 0.50 | 0.45 | -0.30 | -40.00% | 2 | 7 | 0.51 | -0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 0.55 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.16 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 0.75 | 0.85 | 0.85 | -0.05 | -5.56% | 4 | 1 | 0.48 | -0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | -0.52 | -34.22% | 17 | 324 | 0.48 | -0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 1.20 | 1.35 | 1.30 | -0.80 | -38.10% | 10 | 125 | 0.46 | -0.28 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 1.55 | 1.65 | 1.64 | -0.61 | -27.12% | 33 | 6 | 0.46 | -0.34 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 38.00 | 1.95 | 2.05 | 2.05 | -1.05 | -33.88% | 23 | 9 | 0.45 | -0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 2.40 | 2.55 | 2.50 | -0.80 | -24.25% | 25 | 3 | 0.45 | -0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 2.95 | 3.10 | 3.10 | -0.10 | -3.13% | 27 | 3 | 0.46 | -0.52 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 3.50 | 3.70 | 3.70 | % | 17 | 0 | 0.46 | -0.58 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 42.00 | 4.20 | 4.40 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.63 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 43.00 | 4.90 | 5.10 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.68 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 44.00 | 5.60 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.73 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 6.50 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.77 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 46.00 | 7.30 | 7.60 | % | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 47.00 | 8.20 | 8.50 | % | 0 | 0 | 0.50 | -0.83 | 0.04 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 48.00 | 9.20 | 9.40 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.86 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 11.00 | 11.30 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 15.10 | 16.30 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST |