Options Chain for GOLAR LNG LTD SHS (GLNG) - $38.12 as of 10/27/2025 2:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.10 | 23.10 | 21.60 | 17.80 | 0.00 | 0.00% | 1.08 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 15.10 | 18.20 | 16.65 | % | 0.67 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 29.00 | 11.50 | 14.20 | 12.85 | 13.90 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.25 | 0.97 | 0.01 | -0.01 | 6/26/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 10.50 | 13.10 | 11.80 | 10.75 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.16 | 0.95 | 0.01 | -0.01 | 9/16/2025 | 10/27/2025 1:58:59 PM EST |
| 31.00 | 9.70 | 12.10 | 10.90 | 9.88 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.06 | 0.93 | 0.01 | -0.01 | 9/16/2025 | 10/27/2025 1:58:59 PM EST |
| 32.00 | 8.70 | 10.50 | 9.60 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.67 | 0.92 | 0.02 | -0.01 | 9/16/2025 | 10/27/2025 1:58:59 PM EST |
| 33.00 | 8.00 | 9.90 | 8.95 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.85 | 0.90 | 0.02 | -0.01 | 9/9/2025 | 10/27/2025 1:58:59 PM EST |
| 34.00 | 7.20 | 9.00 | 8.10 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.81 | 0.88 | 0.03 | -0.01 | 6/30/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 6.60 | 8.10 | 7.35 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.68 | 0.85 | 0.03 | -0.02 | 9/29/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 5.80 | 7.10 | 6.45 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.38 | 0.82 | 0.04 | -0.02 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 37.00 | 5.00 | 6.20 | 5.60 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.42 | 0.78 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 38.00 | 4.30 | 5.10 | 4.70 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.40 | 0.74 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 39.00 | 3.90 | 4.40 | 4.15 | 4.19 | +2.34 | +126.49% | 0.11 | 1 | 64 | 0.45 | 0.69 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 3.20 | 3.60 | 3.40 | 3.76 | +1.66 | +79.05% | 0.08 | 5 | 5,006 | 0.42 | 0.63 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 41.00 | 2.70 | 2.95 | 2.83 | 3.35 | +1.98 | +144.53% | 0.07 | 3 | 156 | 0.42 | 0.57 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 42.00 | 2.20 | 2.45 | 2.33 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 324 | 0.42 | 0.51 | 0.06 | -0.02 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 43.00 | 1.80 | 2.05 | 1.93 | 2.07 | +0.87 | +72.50% | 0.04 | 19 | 189 | 0.41 | 0.44 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 44.00 | 1.45 | 1.65 | 1.55 | 1.70 | +1.02 | +150.00% | 0.04 | 2 | 72 | 0.42 | 0.38 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.55 | +78.58% | 0.03 | 2,832 | 4,404 | 0.39 | 0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 46.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.40 | +66.67% | 0.02 | 1 | 183 | 0.41 | 0.28 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 47.00 | 0.70 | 0.90 | 0.80 | 0.84 | +0.34 | +68.00% | 0.02 | 1 | 101 | 0.41 | 0.24 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 48.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.28 | +59.58% | 0.01 | 3 | 259 | 0.41 | 0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 49.00 | 0.40 | 0.80 | 0.60 | 0.58 | +0.23 | +65.72% | 0.01 | 1 | 315 | 0.41 | 0.17 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.49 | +0.21 | +75.00% | 0.01 | 8 | 1,195 | 0.41 | 0.15 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.44 | 0.07 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.59 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 10/27/2025 1:58:59 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 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 1,742 | 0.72 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.61 | -0.03 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 0.05 | 0.80 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,353 | 0.63 | -0.05 | 0.01 | -0.01 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 31.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | -0.07 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 32.00 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.53 | -0.08 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.49 | -0.10 | 0.02 | -0.01 | 10/10/2025 | 10/27/2025 1:58:59 PM EST |
| 34.00 | 0.30 | 0.70 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.49 | -0.12 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.61 | -0.54 | -46.96% | 0.02 | 564 | 2,814 | 0.47 | -0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.95 | -57.58% | 0.02 | 2 | 467 | 0.45 | -0.18 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 37.00 | 0.80 | 1.00 | 0.90 | 0.90 | -1.10 | -55.00% | 0.02 | 35 | 1,137 | 0.44 | -0.22 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 38.00 | 1.05 | 1.25 | 1.15 | 1.12 | -1.28 | -53.34% | 0.03 | 14 | 537 | 0.43 | -0.26 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 39.00 | 1.35 | 1.55 | 1.45 | 1.42 | -1.48 | -51.04% | 0.04 | 3 | 721 | 0.42 | -0.31 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 1.65 | 1.90 | 1.78 | 1.75 | -1.35 | -43.55% | 0.04 | 9 | 445 | 0.41 | -0.37 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 41.00 | 2.10 | 2.40 | 2.25 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.42 | -0.43 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 42.00 | 2.60 | 2.90 | 2.75 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 2,781 | 0.41 | -0.49 | 0.06 | -0.02 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 43.00 | 3.10 | 3.50 | 3.30 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.40 | -0.56 | 0.06 | -0.02 | 9/24/2025 | 10/27/2025 1:58:59 PM EST |
| 44.00 | 3.80 | 4.20 | 4.00 | 4.78 | 0.00 | 0.00% | 0.09 | 0 | 2,745 | 0.40 | -0.62 | 0.06 | -0.02 | 9/23/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 4.50 | 4.90 | 4.70 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.40 | -0.67 | 0.06 | -0.02 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 46.00 | 5.20 | 5.60 | 5.40 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.40 | -0.72 | 0.05 | -0.02 | 8/29/2025 | 10/27/2025 1:58:59 PM EST |
| 47.00 | 5.80 | 6.90 | 6.35 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.42 | -0.76 | 0.05 | -0.02 | 8/29/2025 | 10/27/2025 1:58:59 PM EST |
| 48.00 | 6.40 | 7.70 | 7.05 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.36 | -0.80 | 0.04 | -0.02 | 8/29/2025 | 10/27/2025 1:58:59 PM EST |
| 49.00 | 7.20 | 8.60 | 7.90 | % | 0.16 | 0 | 0 | 0.56 | -0.83 | 0.04 | -0.02 | 10/27/2025 1:58:59 PM EST | |||
| 50.00 | 8.00 | 9.60 | 8.80 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.60 | -0.85 | 0.03 | -0.01 | 8/1/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 12.20 | 15.00 | 13.60 | % | 0.25 | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 60.00 | 16.80 | 20.20 | 18.50 | 19.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 10/27/2025 1:58:59 PM EST |