Options Chain for GOLAR LNG LTD SHS (GLNG) - $48.45 as of 10/1/2026 5:41:08 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 | 17.20 | 18.90 | 18.05 | 22.11 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 12.30 | 14.60 | 13.45 | % | 0.38 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 40.00 | 7.70 | 9.80 | 8.75 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.67 | 0.92 | 0.02 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 41.00 | 6.90 | 8.20 | 7.55 | % | 0.18 | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 42.00 | 5.90 | 7.30 | 6.60 | % | 0.16 | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 43.00 | 5.10 | 6.50 | 5.80 | % | 0.13 | 0 | 0 | 0.45 | 0.83 | 0.04 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 44.00 | 4.30 | 5.60 | 4.95 | % | 0.11 | 0 | 0 | 0.42 | 0.78 | 0.05 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 45.00 | 3.60 | 4.90 | 4.25 | 7.52 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.30 | 0.73 | 0.05 | -0.02 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 46.00 | 3.00 | 4.20 | 3.60 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.06 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 47.00 | 2.80 | 3.60 | 3.20 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.06 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 48.00 | 2.30 | 3.40 | 2.85 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | 0.55 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 49.00 | 2.00 | 2.35 | 2.18 | 1.85 | % | 0.04 | 1 | 0 | 0.35 | 0.48 | 0.07 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 50.00 | 1.60 | 2.00 | 1.80 | 1.81 | +0.06 | +3.43% | 0.04 | 301 | 246 | 0.35 | 0.42 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 19 | 2,154 | 0.35 | 0.18 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 238 | 0.36 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 3:59:55 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | -0.01 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.03 | +11.12% | 0.01 | 35 | 304 | 0.34 | -0.08 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 41.00 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.03 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 42.00 | 0.25 | 0.85 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.13 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 43.00 | 0.35 | 0.75 | 0.55 | 0.65 | +0.07 | +12.07% | 0.01 | 1 | 1 | 0.34 | -0.17 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 44.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.02 | -2.60% | 0.02 | 50 | 2 | 0.33 | -0.22 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.15 | -13.05% | 0.02 | 8 | 2,852 | 0.33 | -0.27 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 46.00 | 0.70 | 1.40 | 1.05 | 1.35 | -0.20 | -12.91% | 0.02 | 15 | 4 | 0.29 | -0.33 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 47.00 | 1.40 | 2.00 | 1.70 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 505 | 0.33 | -0.39 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 48.00 | 2.00 | 2.30 | 2.15 | 2.22 | % | 0.04 | 12 | 0 | 0.33 | -0.45 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 49.00 | 2.50 | 2.85 | 2.68 | 2.85 | 0.00 | 0.00% | 0.05 | 12 | 2 | 0.33 | -0.52 | 0.07 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 3.53 | -0.07 | -1.95% | 0.07 | 53 | 1,744 | 0.33 | -0.58 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 6.70 | 7.70 | 7.20 | 8.00 | +0.96 | +13.64% | 0.13 | 1 | 138 | 0.34 | -0.82 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 10.60 | 13.20 | 11.90 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 8/20/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 15.50 | 18.00 | 16.75 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 70.00 | 20.50 | 23.10 | 21.80 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 75.00 | 25.60 | 28.10 | 26.85 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 80.00 | 30.60 | 33.10 | 31.85 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 85.00 | 35.50 | 38.10 | 36.80 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |