Options Chain for GOLAR LNG LTD SHS (GLNG) - $36.99 as of 12/15/2025 8:03:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 17.20 | 16.50 | 17.80 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 4:00:03 PM EST |
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 29.00 | 6.80 | 8.20 | 7.50 | 13.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 5.80 | 8.00 | 6.90 | 10.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 4:00:03 PM EST |
| 31.00 | 4.80 | 7.20 | 6.00 | 9.88 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 4:00:03 PM EST |
| 32.00 | 3.70 | 6.20 | 4.95 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 4:00:03 PM EST |
| 33.00 | 3.50 | 5.30 | 4.40 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.10 | 1.00 | 0.03 | 0.00 | 9/9/2025 | 12/15/2025 4:00:03 PM EST |
| 34.00 | 1.80 | 4.20 | 3.00 | 2.51 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.75 | 0.91 | 0.08 | -0.04 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 1.65 | 2.40 | 2.03 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.89 | 0.83 | 0.13 | -0.06 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 0.95 | 2.35 | 1.65 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.75 | 0.67 | 0.18 | -0.09 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 37.00 | 0.35 | 0.75 | 0.55 | 0.48 | -0.87 | -64.45% | 0.01 | 2 | 1,290 | 0.40 | 0.48 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 2 | 816 | 0.38 | 0.29 | 0.17 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 11 | 359 | 0.41 | 0.16 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,577 | 0.73 | 0.07 | 0.06 | -0.03 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.73 | 0.03 | 0.03 | -0.02 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.85 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,657 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 3.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,735 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,353 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.78 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.32 | 0.00 | 0.03 | 0.00 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 407 | 0.74 | -0.09 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 2,758 | 0.47 | -0.17 | 0.13 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.10 | -28.58% | 0.01 | 10 | 511 | 0.32 | -0.33 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 37.00 | 0.50 | 1.55 | 1.03 | 0.78 | +0.13 | +20.00% | 0.03 | 7 | 1,265 | 0.61 | -0.52 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 38.00 | 1.10 | 1.60 | 1.35 | 1.20 | +0.11 | +10.10% | 0.04 | 3 | 627 | 0.53 | -0.71 | 0.17 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 39.00 | 1.90 | 3.20 | 2.55 | 2.38 | +0.08 | +3.48% | 0.07 | 12 | 734 | 1.25 | -0.84 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 2.75 | 3.60 | 3.18 | 3.20 | +0.31 | +10.73% | 0.08 | 1 | 1,334 | 0.89 | -0.93 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 41.00 | 2.80 | 4.50 | 3.65 | 3.91 | +0.21 | +5.68% | 0.09 | 10 | 135 | 0.94 | -0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 42.00 | 3.80 | 5.70 | 4.75 | 5.30 | +2.12 | +66.67% | 0.11 | 1 | 137 | 1.30 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 43.00 | 5.10 | 7.20 | 6.15 | 6.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:03 PM EST |
| 44.00 | 5.90 | 8.20 | 7.05 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 6.90 | 9.20 | 8.05 | 4.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:03 PM EST |
| 46.00 | 8.90 | 10.20 | 9.55 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 4:00:03 PM EST |
| 47.00 | 8.90 | 11.20 | 10.05 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 4:00:03 PM EST |
| 48.00 | 10.00 | 12.10 | 11.05 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 4:00:03 PM EST |
| 49.00 | 11.00 | 13.20 | 12.10 | % | 0.25 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 50.00 | 12.00 | 14.20 | 13.10 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 17.00 | 19.20 | 18.10 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 60.00 | 22.00 | 24.10 | 23.05 | 19.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 4:00:03 PM EST |