Options Chain for GOLDEN OCEAN GROUP LTD SHS NEW (GOGL) - $7.83 as of 6/19/2025 7:34:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 5.00 | 2.55 | 3.10 | 2.97 | +0.12 | +4.22% | 7 | 61 | 5.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 7.50 | 0.15 | 0.35 | 0.30 | -0.10 | -25.00% | 112 | 6,677 | 0.68 | 0.93 | 0.65 | -0.01 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,035 | 2.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,294 | 3.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 17.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:29:00 PM EST |
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 37 | 3.91 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 9 | 2,679 | 0.96 | -0.07 | 0.65 | -0.01 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 10.00 | 2.05 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 812 | 3.75 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 12.50 | 4.50 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 743 | 4.34 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 15.00 | 6.90 | 7.70 | 6.15 | 0.00 | 0.00% | 0 | 16 | 8.39 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:29:00 PM EST |
| 17.50 | 9.40 | 10.20 | 5.80 | 0.00 | 0.00% | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 6/18/2025 3:29:00 PM EST |
| 20.00 | 11.90 | 12.60 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:29:00 PM EST |
| 22.50 | 14.40 | 15.20 | 11.88 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 6/18/2025 3:29:00 PM EST |