Options Chain for GOLAR LNG LTD SHS (GLNG) - $42.32 as of 6/20/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.90 | 14.00 | % | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 6.50 | 8.40 | % | 0 | 0 | 0.67 | 0.86 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 36.00 | 5.90 | 7.40 | % | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 5.50 | 6.50 | % | 0 | 0 | 0.46 | 0.79 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 38.00 | 4.90 | 5.50 | % | 0 | 0 | 0.44 | 0.74 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 39.00 | 4.20 | 5.00 | % | 0 | 0 | 0.46 | 0.70 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 3.50 | 4.20 | % | 0 | 0 | 0.43 | 0.65 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 41.00 | 2.95 | 3.80 | % | 0 | 0 | 0.41 | 0.59 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 42.00 | 2.35 | 3.30 | % | 0 | 0 | 0.44 | 0.53 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 43.00 | 2.15 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.47 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 44.00 | 1.80 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.42 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 45.00 | 1.45 | 1.75 | 1.94 | % | 3 | 0 | 0.43 | 0.36 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 46.00 | 1.20 | 1.50 | % | 0 | 0 | 0.43 | 0.32 | 0.05 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 47.00 | 0.80 | 1.60 | % | 0 | 0 | 0.45 | 0.28 | 0.05 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 48.00 | 0.45 | 1.05 | % | 0 | 0 | 0.40 | 0.24 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 49.00 | 0.60 | 0.95 | % | 0 | 0 | 0.44 | 0.21 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 50.00 | 0.55 | 0.80 | 0.75 | % | 750 | 0 | 0.45 | 0.18 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.08 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.50 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.14 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 0.40 | 1.20 | % | 0 | 0 | 0.47 | -0.18 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 0.90 | 1.15 | % | 0 | 0 | 0.47 | -0.21 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 38.00 | 1.15 | 1.40 | 1.10 | % | 7 | 0 | 0.46 | -0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 39.00 | 1.35 | 1.70 | % | 0 | 0 | 0.44 | -0.30 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 1.85 | 2.10 | 1.85 | % | 17 | 0 | 0.45 | -0.35 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 41.00 | 2.15 | 2.55 | % | 0 | 0 | 0.43 | -0.41 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 42.00 | 2.50 | 3.10 | % | 0 | 0 | 0.42 | -0.47 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 43.00 | 3.00 | 4.00 | % | 0 | 0 | 0.44 | -0.53 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 44.00 | 3.70 | 4.70 | % | 0 | 0 | 0.45 | -0.58 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 4.40 | 4.90 | % | 0 | 0 | 0.41 | -0.64 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 46.00 | 5.10 | 5.80 | % | 0 | 0 | 0.42 | -0.68 | 0.05 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 47.00 | 6.00 | 6.70 | % | 0 | 0 | 0.44 | -0.72 | 0.05 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 48.00 | 6.40 | 7.80 | % | 0 | 0 | 0.57 | -0.76 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 49.00 | 7.10 | 8.70 | % | 0 | 0 | 0.59 | -0.79 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 50.00 | 7.90 | 9.70 | % | 0 | 0 | 0.63 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 55.00 | 12.40 | 14.70 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 17.40 | 19.90 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST |