Options Chain for GOLAR LNG LTD SHS (GLNG) - $37.84 as of 3/31/2025 4:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 18.40 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 13.10 | 13.80 | 10.64 | 0.00 | 0.00% | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 8.20 | 8.60 | 7.50 | -2.62 | -25.89% | 1 | 13 | 0.82 | 0.96 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 5.50 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 984 | 0.61 | 0.88 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 4.60 | 4.80 | 3.80 | -3.15 | -45.33% | 5 | 175 | 0.60 | 0.84 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 3.80 | 4.00 | 3.90 | -0.63 | -13.91% | 1 | 211 | 0.54 | 0.78 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 3.10 | 3.30 | 3.00 | +0.25 | +9.10% | 4 | 97 | 0.55 | 0.71 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 2.40 | 2.60 | 2.48 | +0.28 | +12.73% | 16 | 174 | 0.54 | 0.63 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 1.80 | 1.95 | 1.80 | +0.15 | +9.10% | 2,046 | 2,531 | 0.52 | 0.55 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 1.35 | 1.45 | 1.25 | 0.00 | 0.00% | 83 | 3,407 | 0.52 | 0.45 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 1.00 | 1.10 | 1.00 | +0.17 | +20.49% | 52 | 1,544 | 0.53 | 0.37 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.65 | 0.80 | 0.70 | +0.05 | +7.70% | 2 | 277 | 0.52 | 0.29 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 0.45 | 0.60 | 0.49 | +0.05 | +11.37% | 9 | 2,648 | 0.53 | 0.22 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 0.30 | 0.45 | 0.25 | -0.05 | -16.67% | 45 | 556 | 0.53 | 0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 4 | 229 | 0.53 | 0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.15 | 0.25 | 0.19 | -0.02 | -9.53% | 1 | 748 | 0.55 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 46.00 | 0.05 | 0.20 | 0.12 | -0.24 | -66.67% | 1 | 50 | 0.53 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 112 | 0.97 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 48.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 89 | 1.03 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 49.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.14 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 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 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 1,004 | 3,614 | 0.67 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 1,006 | 2,951 | 0.60 | -0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.35 | 0.50 | 0.50 | +0.03 | +6.39% | 514 | 225 | 0.58 | -0.16 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 421 | 512 | 0.58 | -0.22 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.80 | 0.95 | 0.95 | +0.10 | +11.77% | 8 | 296 | 0.56 | -0.29 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 1.10 | 1.25 | 1.35 | +0.50 | +58.83% | 2 | 152 | 0.55 | -0.37 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 1.50 | 1.65 | 1.78 | +0.03 | +1.72% | 1 | 197 | 0.54 | -0.45 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 1.95 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 153 | 0.52 | -0.55 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 2.60 | 2.80 | 3.17 | +0.67 | +26.80% | 1 | 188 | 0.51 | -0.63 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.71 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 4.10 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.78 | 0.07 | -0.04 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 4.90 | 5.30 | % | 0 | 0 | 0.51 | -0.83 | 0.06 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 5.80 | 6.20 | % | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 6.80 | 7.00 | 7.64 | -0.25 | -3.17% | 3 | 10 | 0.70 | -0.91 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 46.00 | 7.60 | 8.30 | % | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 47.00 | 8.60 | 9.00 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 48.00 | 9.60 | 10.00 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 49.00 | 10.50 | 11.30 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 11.40 | 12.20 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 16.60 | 17.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |