Options Chain for GOLAR LNG LTD SHS (GLNG) - $41.44 as of 5/30/2025 5:27:02 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 | 23.30 | 17.59 | 0.00 | 0.00% | 0 | 18 | 3.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 14.40 | 18.00 | 14.50 | 0.00 | 0.00% | 0 | 17 | 2.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 11.10 | 11.30 | 11.67 | -0.13 | -1.11% | 1 | 215 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 10.10 | 10.40 | 10.70 | +1.35 | +14.44% | 4 | 108 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 9.10 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 88 | 1.54 | 0.99 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 8.10 | 8.30 | 8.84 | +0.34 | +4.00% | 4 | 116 | 0.65 | 0.97 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 7.10 | 7.40 | 7.95 | +2.65 | +50.00% | 20 | 858 | 0.65 | 0.95 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 6.10 | 6.40 | 6.74 | -0.61 | -8.30% | 6 | 210 | 0.64 | 0.93 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 5.20 | 5.40 | 5.86 | -0.24 | -3.94% | 2 | 117 | 0.47 | 0.90 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 4.30 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 330 | 0.47 | 0.85 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 3.30 | 3.70 | 3.50 | -0.62 | -15.05% | 2 | 774 | 0.46 | 0.79 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 2.70 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 393 | 0.44 | 0.71 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 2.05 | 2.20 | 2.30 | -0.31 | -11.88% | 46 | 4,310 | 0.42 | 0.62 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 1.50 | 1.65 | 1.85 | -0.27 | -12.74% | 131 | 3,080 | 0.41 | 0.51 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.00 | 1.10 | 1.20 | 1.35 | -0.32 | -19.17% | 204 | 1,947 | 0.41 | 0.41 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 43.00 | 0.75 | 0.85 | 0.95 | -0.20 | -17.40% | 39 | 953 | 0.41 | 0.32 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 44.00 | 0.50 | 0.60 | 0.65 | -0.22 | -25.29% | 74 | 1,152 | 0.41 | 0.24 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.30 | 0.45 | 0.49 | -0.26 | -34.67% | 190 | 7,409 | 0.42 | 0.19 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 46.00 | 0.20 | 0.35 | 0.35 | -0.15 | -30.00% | 216 | 1,013 | 0.45 | 0.14 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.20 | 0.15 | +0.01 | +7.15% | 2 | 3,605 | 0.51 | 0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,852 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 873 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 1,195 | 2.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 570 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 645 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 121 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.61 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 89 | 202 | 0.57 | -0.03 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.25 | 0.12 | +0.06 | +100.00% | 66 | 400 | 0.51 | -0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.18 | -0.01 | -5.27% | 15 | 880 | 0.49 | -0.07 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.30 | 0.24 | +0.02 | +9.10% | 1 | 222 | 0.45 | -0.10 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.25 | 0.45 | 0.36 | +0.03 | +9.10% | 202 | 1,110 | 0.43 | -0.15 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.45 | 0.55 | 0.54 | +0.04 | +8.00% | 6 | 1,961 | 0.41 | -0.21 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.70 | 0.85 | 0.75 | -0.10 | -11.77% | 15 | 353 | 0.39 | -0.29 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 1.05 | 1.15 | 1.07 | +0.07 | +7.00% | 60 | 4,306 | 0.38 | -0.38 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 1.50 | 1.60 | 1.50 | +0.10 | +7.15% | 59 | 294 | 0.38 | -0.49 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 42.00 | 2.00 | 2.20 | 2.00 | +0.10 | +5.27% | 83 | 146 | 0.37 | -0.59 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 43.00 | 2.70 | 3.70 | 2.50 | +0.05 | +2.05% | 38 | 1,053 | 0.38 | -0.68 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 44.00 | 3.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 53 | 0.38 | -0.76 | 0.08 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 4.30 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.81 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 46.00 | 5.20 | 5.70 | 7.00 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.86 | 0.06 | -0.02 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 8.00 | 10.00 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 13.00 | 14.90 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 18.50 | 20.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 23.00 | 24.80 | 27.70 | 0.00 | 0.00% | 0 | 9 | 1.55 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |