Options Chain for GOLAR LNG LTD SHS (GLNG) - $40.46 as of 1/26/2026 7:34:35 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 | 18.70 | 21.10 | 19.90 | 20.06 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 3:59:56 PM EST |
| 25.00 | 13.70 | 16.20 | 14.95 | 12.71 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/26/2026 3:59:56 PM EST |
| 30.00 | 8.80 | 11.20 | 10.00 | 7.78 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.94 | 0.96 | 0.01 | -0.01 | 12/17/2025 | 1/26/2026 3:59:56 PM EST |
| 33.00 | 6.80 | 8.20 | 7.50 | 7.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.01 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 34.00 | 5.90 | 7.10 | 6.50 | % | 0.19 | 0 | 0 | 0.47 | 0.87 | 0.04 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 35.00 | 5.10 | 6.00 | 5.55 | 5.42 | +0.87 | +19.13% | 0.16 | 10 | 95 | 0.44 | 0.84 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 36.00 | 4.30 | 5.30 | 4.80 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.43 | 0.79 | 0.05 | -0.01 | 1/14/2026 | 1/26/2026 3:59:56 PM EST |
| 37.00 | 3.40 | 3.80 | 3.60 | 3.70 | -0.12 | -3.15% | 0.10 | 1 | 551 | 0.33 | 0.73 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 38.00 | 2.85 | 3.10 | 2.98 | 3.06 | -0.04 | -1.29% | 0.08 | 46 | 153 | 0.34 | 0.67 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 39.00 | 2.25 | 2.45 | 2.35 | 2.40 | 0.00 | 0.00% | 0.06 | 45 | 179 | 0.33 | 0.58 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 40.00 | 1.70 | 1.95 | 1.83 | 1.85 | -0.40 | -17.78% | 0.05 | 52 | 665 | 0.32 | 0.50 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 41.00 | 1.25 | 1.55 | 1.40 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.32 | 0.42 | 0.08 | -0.02 | 1/23/2026 | 1/26/2026 3:59:56 PM EST |
| 42.00 | 0.95 | 1.15 | 1.05 | 0.99 | -0.49 | -33.11% | 0.03 | 2 | 292 | 0.32 | 0.34 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 43.00 | 0.70 | 0.90 | 0.80 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 872 | 0.32 | 0.28 | 0.07 | -0.02 | 1/23/2026 | 1/26/2026 3:59:56 PM EST |
| 44.00 | 0.50 | 0.70 | 0.60 | 0.73 | -0.07 | -8.75% | 0.01 | 9 | 102 | 0.33 | 0.23 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 45.00 | 0.35 | 0.75 | 0.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 7,978 | 0.35 | 0.18 | 0.05 | -0.01 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 46.00 | 0.25 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.35 | 0.15 | 0.04 | -0.01 | 1/14/2026 | 1/26/2026 3:59:56 PM EST |
| 47.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 48 | 97 | 0.34 | 0.13 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 48.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.38 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 3:59:56 PM EST |
| 49.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.49 | 0.05 | 0.02 | -0.01 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 1/26/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.21 | -75.00% | 0.00 | 3 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/26/2026 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,553 | 0.47 | -0.04 | 0.01 | -0.01 | 1/20/2026 | 1/26/2026 3:59:56 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 2 | 499 | 0.38 | -0.10 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | 0.32 | -0.13 | -28.89% | 0.01 | 10 | 520 | 0.38 | -0.13 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.42 | +0.02 | +5.00% | 0.01 | 5 | 585 | 0.36 | -0.16 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 36.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.35 | -0.21 | 0.05 | -0.01 | 1/21/2026 | 1/26/2026 3:59:56 PM EST |
| 37.00 | 0.80 | 1.00 | 0.90 | 0.83 | -0.17 | -17.00% | 0.02 | 3 | 238 | 0.34 | -0.27 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 38.00 | 1.15 | 1.30 | 1.23 | 1.17 | +0.14 | +13.60% | 0.03 | 1 | 113 | 0.34 | -0.33 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 39.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.30 | +23.08% | 0.04 | 1 | 133 | 0.33 | -0.42 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 40.00 | 2.00 | 2.20 | 2.10 | 2.00 | -0.18 | -8.26% | 0.05 | 7 | 313 | 0.33 | -0.50 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 41.00 | 2.55 | 2.75 | 2.65 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.32 | -0.58 | 0.08 | -0.02 | 12/22/2025 | 1/26/2026 3:59:56 PM EST |
| 42.00 | 3.20 | 3.50 | 3.35 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.33 | -0.66 | 0.08 | -0.02 | 1/9/2026 | 1/26/2026 3:59:56 PM EST |
| 43.00 | 3.90 | 4.30 | 4.10 | 3.70 | -2.30 | -38.34% | 0.10 | 1 | 24 | 0.33 | -0.72 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 44.00 | 4.30 | 5.80 | 5.05 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.33 | -0.77 | 0.06 | -0.01 | 9/23/2025 | 1/26/2026 3:59:56 PM EST |
| 45.00 | 4.60 | 6.20 | 5.40 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.45 | -0.82 | 0.05 | -0.01 | 1/14/2026 | 1/26/2026 3:59:56 PM EST |
| 46.00 | 5.50 | 7.10 | 6.30 | % | 0.14 | 0 | 0 | 0.47 | -0.85 | 0.04 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 47.00 | 6.40 | 8.50 | 7.45 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.87 | 0.04 | -0.01 | 8/25/2025 | 1/26/2026 3:59:56 PM EST |
| 48.00 | 7.20 | 8.90 | 8.05 | % | 0.17 | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 49.00 | 8.10 | 10.60 | 9.35 | % | 0.19 | 0 | 0 | 0.69 | -0.92 | 0.03 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 50.00 | 9.00 | 11.70 | 10.35 | % | 0.21 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 55.00 | 14.00 | 15.80 | 14.90 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 60.00 | 19.00 | 20.90 | 19.95 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 65.00 | 24.00 | 26.50 | 25.25 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST |