Options Chain for GOLAR LNG LTD SHS (GLNG) - $42.94 as of 3/16/2026 1:58:13 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 | 23.50 | 26.00 | 24.75 | 26.00 | 0.00 | 0.00% | 1.24 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 18.70 | 21.10 | 19.90 | 22.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 13.70 | 15.40 | 14.55 | 16.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 10.70 | 12.30 | 11.50 | 10.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 9.70 | 11.40 | 10.55 | % | 0.31 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 35.00 | 8.70 | 10.40 | 9.55 | 12.10 | 0.00 | 0.00% | 0.27 | 0 | 31 | 2.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 36.00 | 7.70 | 9.40 | 8.55 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 6.70 | 8.40 | 7.55 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 38.00 | 5.70 | 7.40 | 6.55 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 39.00 | 4.80 | 6.30 | 5.55 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 4.10 | 5.40 | 4.75 | 3.50 | -2.50 | -41.67% | 0.12 | 6 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 41.00 | 3.30 | 4.30 | 3.80 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.97 | 0.98 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 42.00 | 2.60 | 3.40 | 3.00 | 2.36 | +0.55 | +30.39% | 0.07 | 2 | 2,824 | 0.87 | 0.94 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 43.00 | 2.00 | 2.40 | 2.20 | 1.50 | -0.49 | -24.63% | 0.05 | 1 | 1,615 | 0.53 | 0.84 | 0.13 | -0.06 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 44.00 | 1.00 | 1.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 287 | 0.41 | 0.68 | 0.18 | -0.09 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.60 | 1.00 | 0.80 | 0.60 | +0.30 | +100.00% | 0.02 | 113 | 5,882 | 0.46 | 0.49 | 0.19 | -0.11 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.17 | +94.45% | 0.01 | 13 | 1,302 | 0.41 | 0.31 | 0.16 | -0.10 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 680 | 0.46 | 0.18 | 0.12 | -0.07 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 48.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,335 | 0.54 | 0.09 | 0.07 | -0.05 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.85 | 0.04 | 0.04 | -0.02 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.87 | 0.01 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:56 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,554 | 2.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 482 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 496 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 567 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.11 | -68.75% | 0.00 | 12 | 600 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.93 | -0.02 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.27 | -0.24 | -47.06% | 0.00 | 1 | 242 | 0.76 | -0.06 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 43.00 | 0.15 | 0.60 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.56 | -0.16 | 0.13 | -0.06 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 44.00 | 0.05 | 0.60 | 0.33 | 0.53 | -0.86 | -61.88% | 0.01 | 3 | 169 | 0.35 | -0.32 | 0.18 | -0.09 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.47 | -0.51 | 0.19 | -0.11 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 46.00 | 1.15 | 1.85 | 1.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.63 | -0.69 | 0.16 | -0.10 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 47.00 | 1.90 | 3.20 | 2.55 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 120 | 1.01 | -0.82 | 0.12 | -0.07 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 48.00 | 2.80 | 4.30 | 3.55 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 171 | 1.24 | -0.91 | 0.07 | -0.05 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 49.00 | 3.30 | 5.40 | 4.35 | % | 0.09 | 0 | 0 | 1.46 | -0.96 | 0.04 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 50.00 | 4.30 | 6.40 | 5.35 | % | 0.11 | 0 | 0 | 1.61 | -0.99 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 55.00 | 9.30 | 11.30 | 10.30 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 60.00 | 14.00 | 16.60 | 15.30 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 65.00 | 19.10 | 21.50 | 20.30 | % | 0.31 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |