Options Chain for GOLAR LNG LTD SHS (GLNG) - $36.42 as of 11/26/2025 3:07:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.20 | 25.60 | 24.40 | 29.49 | 0.00 | 0.00% | 1.95 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 20.70 | 23.20 | 21.95 | 23.30 | 0.00 | 0.00% | 1.46 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 18.20 | 20.70 | 19.45 | 20.80 | 0.00 | 0.00% | 1.11 | 0 | 15 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 15.80 | 18.20 | 17.00 | 16.08 | 0.00 | 0.00% | 0.85 | 0 | 218 | 1.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 13.30 | 15.80 | 14.55 | 15.60 | 0.00 | 0.00% | 0.65 | 0 | 331 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 11.80 | 12.30 | 12.05 | 14.50 | 0.00 | 0.00% | 0.48 | 0 | 617 | 0.78 | 0.99 | 0.01 | -0.01 | 10/15/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 9.10 | 11.50 | 10.30 | 16.70 | 0.00 | 0.00% | 0.38 | 0 | 309 | 1.05 | 0.99 | 0.01 | -0.01 | 9/8/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 7.20 | 8.50 | 7.85 | % | 0.27 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 6.80 | 8.00 | 7.40 | 10.11 | 0.00 | 0.00% | 0.25 | 0 | 305 | 0.67 | 0.91 | 0.03 | -0.02 | 10/3/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 5.90 | 6.90 | 6.40 | % | 0.21 | 0 | 0 | 0.57 | 0.90 | 0.03 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 32.00 | 4.60 | 6.10 | 5.35 | 4.87 | 0.00 | 0.00% | 0.17 | 0 | 625 | 0.56 | 0.86 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 3.80 | 5.20 | 4.50 | % | 0.14 | 0 | 0 | 0.51 | 0.83 | 0.05 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 34.00 | 3.00 | 4.40 | 3.70 | 2.64 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.78 | 0.06 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 2.85 | 3.30 | 3.08 | 3.06 | +0.11 | +3.73% | 0.09 | 73 | 2,569 | 0.33 | 0.72 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 2.10 | 3.50 | 2.80 | 2.12 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.39 | 0.64 | 0.09 | -0.02 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 1.65 | 2.00 | 1.83 | 1.80 | +0.20 | +12.50% | 0.05 | 9 | 2,075 | 0.31 | 0.55 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 38.00 | 1.30 | 1.60 | 1.45 | 1.35 | +0.10 | +8.00% | 0.04 | 3 | 158 | 0.32 | 0.46 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 39.00 | 1.00 | 1.25 | 1.13 | 1.00 | +0.12 | +13.64% | 0.03 | 12 | 384 | 0.33 | 0.38 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.75 | +0.13 | +20.97% | 0.02 | 15 | 2,010 | 0.34 | 0.31 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.32 | 0.25 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 42.00 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,543 | 0.33 | 0.20 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 43.00 | 0.15 | 0.45 | 0.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.33 | 0.16 | 0.05 | -0.01 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 44.00 | 0.15 | 0.50 | 0.33 | 0.24 | -0.50 | -67.57% | 0.01 | 1 | 327 | 0.37 | 0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.23 | +0.13 | +130.00% | 0.01 | 4 | 11,711 | 0.38 | 0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 46.00 | 0.05 | 0.50 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.40 | 0.07 | 0.03 | -0.01 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 4 | 385 | 0.37 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.63 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 11/26/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.66 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 11,285 | 0.47 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 3,679 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,365 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.78 | -0.01 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.86 | -0.01 | 0.01 | -0.01 | 10/31/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.12 | -37.50% | 0.01 | 1 | 6,819 | 0.44 | -0.09 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 0.20 | 0.65 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.10 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.38 | -0.14 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.10 | -16.67% | 0.02 | 3 | 29 | 0.37 | -0.17 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 0.50 | 0.85 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.35 | -0.22 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.80 | 0.95 | 0.88 | 0.94 | -0.16 | -14.55% | 0.03 | 48 | 1,589 | 0.33 | -0.28 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.78 | -38.43% | 0.03 | 2 | 144 | 0.33 | -0.36 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 1.60 | 1.95 | 1.78 | 1.80 | -0.39 | -17.81% | 0.05 | 1 | 664 | 0.34 | -0.45 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 38.00 | 2.15 | 2.50 | 2.33 | 2.40 | -0.25 | -9.44% | 0.06 | 1 | 321 | 0.34 | -0.54 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 39.00 | 2.80 | 3.20 | 3.00 | 3.28 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.34 | -0.62 | 0.08 | -0.02 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 3.50 | 3.90 | 3.70 | 3.80 | -1.30 | -25.49% | 0.09 | 2 | 493 | 0.33 | -0.69 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 3.80 | 5.40 | 4.60 | 5.08 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.53 | -0.75 | 0.07 | -0.02 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 42.00 | 5.20 | 5.60 | 5.40 | 6.02 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.40 | -0.80 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 43.00 | 5.80 | 6.60 | 6.20 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.45 | -0.84 | 0.05 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 44.00 | 6.40 | 7.60 | 7.00 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.49 | -0.88 | 0.04 | -0.01 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 8.00 | 8.40 | 8.20 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 181 | 0.46 | -0.91 | 0.03 | -0.01 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 46.00 | 8.10 | 10.20 | 9.15 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | -0.93 | 0.03 | -0.01 | 9/8/2025 | 11/26/2025 3:59:52 PM EST |
| 47.00 | 9.10 | 10.60 | 9.85 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.60 | -0.95 | 0.02 | -0.01 | 9/8/2025 | 11/26/2025 3:59:52 PM EST |
| 48.00 | 9.80 | 12.50 | 11.15 | % | 0.23 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 49.00 | 10.90 | 13.40 | 12.15 | % | 0.25 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 11.90 | 14.30 | 13.10 | 14.56 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | -0.98 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 16.90 | 19.30 | 18.10 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 21.90 | 24.30 | 23.10 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 26.90 | 29.40 | 28.15 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |