Options Chain for GOLAR LNG LTD SHS (GLNG) - $39.16 as of 9/19/2025 9:07:09 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 | 9.20 | 9.80 | 9.50 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.85 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/19/2025 3:59:51 PM EST |
| 33.00 | 5.50 | 6.80 | 6.15 | % | 0.19 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.01 | 9/19/2025 3:59:51 PM EST | |||
| 34.00 | 4.70 | 6.90 | 5.80 | % | 0.17 | 0 | 0 | 0.90 | 0.92 | 0.03 | -0.02 | 9/19/2025 3:59:51 PM EST | |||
| 35.00 | 4.40 | 4.70 | 4.55 | 4.80 | -0.70 | -12.73% | 0.13 | 6 | 11 | 0.34 | 0.88 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 36.00 | 3.60 | 3.90 | 3.75 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.37 | 0.83 | 0.07 | -0.03 | 9/12/2025 | 9/19/2025 3:59:51 PM EST |
| 37.00 | 2.80 | 3.00 | 2.90 | 3.12 | -0.71 | -18.54% | 0.08 | 1 | 35 | 0.34 | 0.75 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 38.00 | 2.10 | 2.35 | 2.23 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.34 | 0.66 | 0.10 | -0.03 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 39.00 | 1.50 | 1.65 | 1.58 | 1.70 | -0.33 | -16.26% | 0.04 | 2 | 22 | 0.32 | 0.56 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 40.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.60 | -35.30% | 0.03 | 30 | 46 | 0.33 | 0.45 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 41.00 | 0.70 | 0.75 | 0.73 | 0.85 | -0.26 | -23.43% | 0.02 | 22 | 3,358 | 0.31 | 0.34 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 42.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.43 | -46.24% | 0.01 | 2 | 241 | 0.32 | 0.25 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 43.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.33 | -50.00% | 0.01 | 135 | 93 | 0.33 | 0.17 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.14 | -38.89% | 0.00 | 2 | 179 | 0.33 | 0.11 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.12 | -42.86% | 0.00 | 5 | 1,728 | 0.34 | 0.07 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.36 | 0.04 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.43 | 0.02 | 0.02 | 0.00 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.79 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 9/19/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 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 | 0.20 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 10 | 0 | 0.48 | -0.04 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 3 | 0.38 | -0.08 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.08 | +38.10% | 0.01 | 3 | 27 | 0.37 | -0.12 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 0.01 | 15 | 28 | 0.35 | -0.17 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 37.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.15 | +37.50% | 0.02 | 108 | 142 | 0.35 | -0.25 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 38.00 | 0.85 | 0.95 | 0.90 | 0.86 | +0.16 | +22.86% | 0.02 | 664 | 104 | 0.35 | -0.34 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 39.00 | 1.20 | 1.35 | 1.28 | 1.21 | +0.26 | +27.37% | 0.03 | 120 | 169 | 0.33 | -0.44 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 40.00 | 1.70 | 1.95 | 1.83 | 1.79 | +0.39 | +27.86% | 0.05 | 41 | 1,352 | 0.33 | -0.55 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 41.00 | 2.35 | 2.50 | 2.43 | 2.23 | +0.36 | +19.26% | 0.06 | 24 | 237 | 0.32 | -0.66 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 42.00 | 3.10 | 3.30 | 3.20 | 2.89 | +0.17 | +6.25% | 0.08 | 2 | 73 | 0.33 | -0.75 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 43.00 | 3.80 | 4.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.39 | -0.83 | 0.07 | -0.02 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 44.00 | 4.60 | 5.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.36 | -0.89 | 0.05 | -0.01 | 9/9/2025 | 9/19/2025 3:59:51 PM EST |
| 45.00 | 5.60 | 6.10 | 5.85 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.46 | -0.93 | 0.04 | -0.01 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 46.00 | 6.10 | 7.70 | 6.90 | 4.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | -0.96 | 0.03 | -0.01 | 9/11/2025 | 9/19/2025 3:59:51 PM EST |
| 47.00 | 7.10 | 8.80 | 7.95 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.80 | -0.98 | 0.02 | 0.00 | 9/8/2025 | 9/19/2025 3:59:51 PM EST |
| 48.00 | 8.00 | 9.70 | 8.85 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 9/19/2025 3:59:51 PM EST |
| 49.00 | 9.20 | 10.70 | 9.95 | % | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 50.00 | 10.10 | 11.10 | 10.60 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 55.00 | 14.90 | 16.70 | 15.80 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 60.00 | 20.00 | 21.70 | 20.85 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST |