Options Chain for GOLAR LNG LTD SHS (GLNG) - $45.64 as of 10/27/2026 9:00:38 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 | 14.70 | 16.90 | 15.80 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 9.80 | 12.00 | 10.90 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.84 | 0.96 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 5.40 | 7.10 | 6.25 | 6.16 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.52 | 0.83 | 0.03 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 4.60 | 6.20 | 5.40 | % | 0.13 | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 42.00 | 3.80 | 5.50 | 4.65 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.76 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 3.10 | 4.80 | 3.95 | % | 0.09 | 0 | 0 | 0.32 | 0.70 | 0.06 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 44.00 | 2.90 | 4.00 | 3.45 | % | 0.08 | 0 | 0 | 0.36 | 0.64 | 0.06 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 2.25 | 3.40 | 2.83 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.35 | 0.58 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 1.70 | 2.35 | 2.03 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.07 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 47.00 | 1.30 | 2.50 | 1.90 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | 0.44 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 0.90 | 2.10 | 1.50 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.37 | 0.06 | -0.02 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 0.70 | 1.80 | 1.25 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.36 | 0.32 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.65 | 1.30 | 0.98 | 0.95 | -0.04 | -4.04% | 0.02 | 1 | 747 | 0.36 | 0.28 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 3,035 | 0.40 | 0.14 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,900 | 0.45 | 0.07 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.69 | 0.02 | 0.01 | 0.00 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,504 | 0.77 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.62 | -0.04 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.25 | 0.65 | 0.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.35 | -0.17 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 0.25 | 1.15 | 0.70 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.36 | -0.20 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.45 | 1.45 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.36 | -0.24 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 0.70 | 1.75 | 1.23 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.36 | -0.30 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 1.15 | 2.10 | 1.63 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.36 | -0.36 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.85 | 2.15 | 2.00 | 1.96 | -1.04 | -34.67% | 0.04 | 1 | 3,535 | 0.35 | -0.42 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 1.95 | 2.75 | 2.35 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.32 | -0.49 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 2.65 | 3.90 | 3.28 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.37 | -0.56 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 3.10 | 4.60 | 3.85 | 3.99 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.35 | -0.63 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 3.70 | 5.30 | 4.50 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.34 | -0.68 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 5.00 | 6.10 | 5.55 | 5.19 | -0.50 | -8.79% | 0.11 | 1 | 690 | 0.39 | -0.72 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 8.70 | 10.70 | 9.70 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.58 | -0.86 | 0.03 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 13.20 | 15.70 | 14.45 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.73 | -0.93 | 0.02 | -0.01 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 18.10 | 20.70 | 19.40 | % | 0.30 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 23.00 | 25.70 | 24.35 | % | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 28.00 | 30.40 | 29.20 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 33.10 | 35.40 | 34.25 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 85.00 | 38.10 | 40.50 | 39.30 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |