Options Chain for GOLAR LNG LTD SHS (GLNG) - $43.26 as of 8/22/2025 3:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.10 | 17.00 | 15.55 | 14.08 | % | 0.52 | 2 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 33.00 | 10.90 | 13.70 | 12.30 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 34.00 | 10.00 | 13.10 | 11.55 | % | 0.34 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 9.70 | 10.70 | 10.20 | 9.16 | +0.36 | +4.10% | 0.29 | 10 | 1 | 0.72 | 0.97 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 8.60 | 10.40 | 9.50 | % | 0.26 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 37.00 | 7.60 | 9.50 | 8.55 | % | 0.23 | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 7.10 | 7.30 | 7.20 | 3.81 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.34 | 0.89 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 6.20 | 6.40 | 6.30 | % | 0.16 | 0 | 0 | 0.34 | 0.87 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 5.30 | 5.50 | 5.40 | 5.41 | +2.61 | +93.22% | 0.14 | 1 | 22 | 0.33 | 0.83 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 4.50 | 4.70 | 4.60 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.32 | 0.78 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 3.80 | 4.00 | 3.90 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.32 | 0.73 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 3.10 | 3.30 | 3.20 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.31 | 0.66 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 2.55 | 2.70 | 2.63 | 2.27 | +0.67 | +41.88% | 0.06 | 22 | 32 | 0.31 | 0.59 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 2.00 | 2.15 | 2.08 | 2.15 | +0.62 | +40.53% | 0.05 | 17 | 47 | 0.31 | 0.51 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 1.55 | 1.70 | 1.63 | 1.35 | +0.65 | +92.86% | 0.04 | 3 | 1 | 0.30 | 0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 1.25 | 1.30 | 1.28 | 1.25 | +0.72 | +135.85% | 0.03 | 125 | 2 | 0.30 | 0.37 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 0.90 | 1.05 | 0.98 | 0.75 | +0.10 | +15.39% | 0.02 | 52 | 6 | 0.30 | 0.31 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 49.00 | 0.65 | 0.80 | 0.73 | 0.55 | +0.16 | +41.03% | 0.01 | 2 | 3 | 0.30 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.55 | % | 0.01 | 3 | 0 | 0.30 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.03 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.06 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | -0.08 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.40 | -0.56 | -58.34% | 0.01 | 1 | 1 | 0.35 | -0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 0.35 | 0.50 | 0.43 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.13 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.72 | -0.50 | -40.99% | 0.01 | 10 | 368 | 0.33 | -0.17 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 0.70 | 0.80 | 0.75 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.32 | -0.22 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 0.95 | 1.10 | 1.03 | 1.30 | -0.55 | -29.73% | 0.02 | 3 | 25 | 0.32 | -0.27 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 1.25 | 1.40 | 1.33 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.07 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 1.65 | 1.80 | 1.73 | 1.70 | % | 0.04 | 7 | 0 | 0.31 | -0.41 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 45.00 | 2.10 | 2.25 | 2.18 | 2.85 | % | 0.05 | 5 | 0 | 0.30 | -0.49 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 46.00 | 2.65 | 2.90 | 2.78 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.07 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 47.00 | 3.30 | 3.50 | 3.40 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.07 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 4.00 | 4.20 | 4.10 | % | 0.09 | 0 | 0 | 0.30 | -0.69 | 0.07 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 4.80 | 5.00 | 4.90 | % | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.06 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 5.50 | 5.80 | 5.65 | % | 0.11 | 0 | 0 | 0.30 | -0.79 | 0.05 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 9.40 | 11.40 | 10.40 | % | 0.19 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST |