Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

GASLOG LTD (GLOB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GLOB GASLOG LTD   0.489 0.381 179.58 1.65
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLOB 14.70 19.00 0.00 16.53 0 0  S   165 GLOB 1.60 2.10 2.75 0.66 0 3  S  
GLOB 10.80 15.00 0.00 12.36 0 0  S   170 GLOB 2.55 3.60 3.00 1.45 0 3  S  
GLOB 8.80 11.10 10.01 8.76 0 26  S   175 GLOB 4.00 6.60 4.60 2.81 0 8  S  
GLOB 5.80 8.70 5.70 5.84 0 47  S   180 GLOB 6.60 7.40 7.59 4.85 0 26  S  
GLOB 4.30 5.40 5.00 3.65 1 45  S   185 GLOB 9.30 10.80 11.00 7.62 1 11  S  
GLOB 2.50 5.00 2.50 2.13 0 41  S   190 GLOB 11.80 14.10 6.50 11.07 0 49  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLOB 17.50 22.00 0.00 30.75 0 0  S   165 GLOB 4.10 4.90 3.60 1.05 0 5  S  
GLOB 15.60 19.00 0.00 26.81 0 0  S   170 GLOB 5.80 6.70 6.30 1.65 0 2  S  
GLOB 13.40 14.30 12.40 23.09 0 4  S   175 GLOB 7.40 9.00 0.00 2.49 0 0  S  
GLOB 10.70 11.80 12.48 19.65 0 1  S   180 GLOB 9.90 11.40 10.30 3.58 0 10  S  
GLOB 8.40 9.60 10.90 16.51 0 3  S   185 GLOB 12.80 14.30 0.00 4.98 0 0  S  
GLOB 6.70 7.40 7.51 13.68 4 10  S   190 GLOB 15.10 17.20 17.53 6.70 0 10  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLOB 23.70 27.40 41.20 73.47 0 4  S   165 GLOB 6.40 10.40 10.00 0.04 0 12  S  
GLOB 20.40 24.50 27.30 70.28 0 7  S   170 GLOB 8.40 12.40 4.61 0.07 0 9  S  
GLOB 17.30 21.50 19.60 67.11 0 1  S   175 GLOB 10.30 14.30 11.50 0.11 0 6  S  
GLOB 15.30 18.90 18.30 63.95 2 15  S   180 GLOB 13.00 16.50 14.50 0.17 0 13  S  
GLOB 13.00 16.80 0.00 60.81 0 0  S   185 GLOB 15.60 19.50 16.78 0.24 0 7  S  
GLOB 11.00 14.40 14.30 57.69 0 2  S   190 GLOB 19.20 21.20 23.50 0.35 0 15  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.