Options Chain for GOLAR LNG LTD SHS (GLNG) - $39.37 as of 10/3/2025 4:06:17 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 | 8.90 | 11.40 | 10.15 | % | 0.34 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 32.00 | 7.20 | 9.10 | 8.15 | % | 0.25 | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 33.00 | 6.70 | 7.10 | 6.90 | % | 0.21 | 0 | 0 | 0.40 | 0.88 | 0.03 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 34.00 | 5.90 | 6.20 | 6.05 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 4.40 | 5.40 | 4.90 | % | 0.14 | 0 | 0 | 0.48 | 0.80 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 36.00 | 4.30 | 4.60 | 4.45 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.05 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 37.00 | 3.60 | 3.90 | 3.75 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.06 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 38.00 | 3.00 | 3.20 | 3.10 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.40 | 0.63 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 39.00 | 2.45 | 2.70 | 2.58 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.40 | 0.57 | 0.07 | -0.03 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 2.00 | 2.25 | 2.13 | 2.05 | -0.15 | -6.82% | 0.05 | 1 | 39 | 0.41 | 0.50 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 41.00 | 1.55 | 1.80 | 1.68 | 1.65 | -0.65 | -28.27% | 0.04 | 1 | 62 | 0.40 | 0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 42.00 | 1.25 | 1.45 | 1.35 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.40 | 0.36 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 43.00 | 0.95 | 1.15 | 1.05 | 1.00 | -1.00 | -50.00% | 0.02 | 3 | 22 | 0.40 | 0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 44.00 | 0.75 | 0.95 | 0.85 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.41 | 0.25 | 0.06 | -0.02 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.40 | 0.20 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.17 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 47.00 | 0.30 | 0.45 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.13 | 0.04 | -0.01 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 48.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.40 | -53.34% | 0.01 | 6 | 12 | 0.41 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.06 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 32.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 33.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.03 | -6.98% | 0.01 | 2 | 3 | 0.45 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.15 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 3 | 304 | 0.42 | -0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 36.00 | 0.85 | 1.10 | 0.98 | 0.89 | -0.06 | -6.32% | 0.03 | 114 | 146 | 0.42 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 37.00 | 1.15 | 1.25 | 1.20 | 1.16 | -0.08 | -6.46% | 0.03 | 12 | 456 | 0.40 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 38.00 | 1.50 | 1.65 | 1.58 | 1.60 | 0.00 | 0.00% | 0.04 | 102 | 82 | 0.40 | -0.37 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 39.00 | 1.95 | 2.10 | 2.03 | 2.06 | -0.04 | -1.91% | 0.05 | 6 | 42 | 0.40 | -0.43 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 2.45 | 2.65 | 2.55 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.40 | -0.50 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 41.00 | 3.00 | 3.30 | 3.15 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.38 | -0.57 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 42.00 | 3.60 | 3.90 | 3.75 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.39 | -0.64 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 43.00 | 4.40 | 4.60 | 4.50 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | -0.70 | 0.06 | -0.02 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 44.00 | 5.00 | 5.40 | 5.20 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.06 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 5.00 | 7.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.80 | 0.05 | -0.02 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 46.00 | 5.80 | 8.00 | 6.90 | % | 0.15 | 0 | 0 | 0.65 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 47.00 | 6.90 | 8.50 | 7.70 | % | 0.16 | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 48.00 | 7.80 | 9.80 | 8.80 | % | 0.18 | 0 | 0 | 0.75 | -0.90 | 0.03 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 9.70 | 11.40 | 10.55 | % | 0.21 | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 14.80 | 17.60 | 16.20 | % | 0.29 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 20.10 | 22.70 | 21.40 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |