Options Chain for GOLAR LNG LTD SHS (GLNG) - $37.15 as of 12/26/2025 1:09:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.10 | 9.60 | 8.35 | % | 0.29 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 6.20 | 8.60 | 7.40 | % | 0.25 | 0 | 0 | 0.76 | 0.95 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 31.00 | 5.40 | 7.60 | 6.50 | % | 0.21 | 0 | 0 | 0.68 | 0.92 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 32.00 | 4.50 | 6.70 | 5.60 | % | 0.17 | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 33.00 | 3.60 | 5.80 | 4.70 | % | 0.14 | 0 | 0 | 0.59 | 0.84 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 34.00 | 3.50 | 4.70 | 4.10 | % | 0.12 | 0 | 0 | 0.33 | 0.79 | 0.06 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 2.50 | 3.90 | 3.20 | % | 0.09 | 0 | 0 | 0.29 | 0.73 | 0.07 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 36.00 | 1.80 | 3.20 | 2.50 | % | 0.07 | 0 | 0 | 0.29 | 0.66 | 0.09 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 37.00 | 1.55 | 1.90 | 1.73 | % | 0.05 | 0 | 0 | 0.26 | 0.57 | 0.10 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 38.00 | 0.85 | 1.45 | 1.15 | % | 0.03 | 0 | 0 | 0.24 | 0.46 | 0.11 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 39.00 | 0.20 | 1.05 | 0.63 | % | 0.02 | 0 | 0 | 0.20 | 0.36 | 0.10 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 0.05 | 0.80 | 0.43 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.20 | 0.28 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.22 | 0.22 | 0.07 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 42.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.26 | 0.16 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 43.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.05 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 44.00 | 0.05 | 0.80 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.06 | 0.03 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.02 | 0.00 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.05 | 0.85 | 0.45 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.05 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 32.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 33.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 34.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.30 | -0.21 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.65 | 0.90 | 0.78 | 0.73 | -0.07 | -8.75% | 0.02 | 15 | 56 | 0.30 | -0.27 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.29 | -0.34 | 0.09 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 37.00 | 1.35 | 1.65 | 1.50 | 1.42 | -0.11 | -7.19% | 0.04 | 2 | 25 | 0.29 | -0.43 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 38.00 | 1.55 | 2.15 | 1.85 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.26 | -0.54 | 0.11 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 39.00 | 1.65 | 3.90 | 2.78 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.64 | 0.10 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 2.30 | 4.70 | 3.50 | 2.92 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.53 | -0.72 | 0.09 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 41.00 | 3.00 | 4.80 | 3.90 | % | 0.10 | 0 | 0 | 0.42 | -0.78 | 0.07 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 42.00 | 3.90 | 5.90 | 4.90 | % | 0.12 | 0 | 0 | 0.51 | -0.84 | 0.06 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 43.00 | 4.70 | 7.30 | 6.00 | % | 0.14 | 0 | 0 | 0.61 | -0.89 | 0.05 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 44.00 | 5.60 | 8.40 | 7.00 | % | 0.16 | 0 | 0 | 0.68 | -0.94 | 0.03 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 45.00 | 6.50 | 9.40 | 7.95 | % | 0.18 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST |