Options Chain for GOLAR LNG LTD SHS (GLNG) - $46.31 as of 2/24/2026 8:01:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 8.20 | 9.90 | 9.05 | % | 0.25 | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 37.00 | 7.50 | 9.30 | 8.40 | % | 0.23 | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 38.00 | 6.60 | 8.60 | 7.60 | % | 0.20 | 0 | 0 | 0.69 | 0.88 | 0.03 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 39.00 | 5.70 | 7.10 | 6.40 | % | 0.16 | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 5.00 | 6.70 | 5.85 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.38 | 0.80 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 41.00 | 4.70 | 5.20 | 4.95 | % | 0.12 | 0 | 0 | 0.38 | 0.76 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 42.00 | 4.10 | 4.60 | 4.35 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 43.00 | 3.40 | 4.00 | 3.70 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 44.00 | 2.85 | 3.20 | 3.03 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.37 | 0.59 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 2.35 | 2.70 | 2.53 | 2.50 | -0.30 | -10.72% | 0.06 | 15 | 27 | 0.37 | 0.53 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 46.00 | 1.85 | 2.25 | 2.05 | 2.01 | -0.24 | -10.67% | 0.04 | 2 | 17 | 0.37 | 0.46 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 47.00 | 1.45 | 1.85 | 1.65 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | 0.40 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 48.00 | 1.15 | 1.55 | 1.35 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.35 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 49.00 | 0.90 | 1.25 | 1.08 | 1.02 | % | 0.02 | 1 | 0 | 0.37 | 0.30 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 50.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.20 | -19.61% | 0.02 | 1 | 21 | 0.36 | 0.25 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.09 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 37.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 38.00 | 0.40 | 1.10 | 0.75 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.03 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 39.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.10 | +13.34% | 0.02 | 14 | 3 | 0.41 | -0.20 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 41.00 | 0.85 | 1.20 | 1.03 | % | 0.03 | 0 | 0 | 0.39 | -0.24 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 42.00 | 1.15 | 1.40 | 1.28 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 43.00 | 1.50 | 1.85 | 1.68 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 44.00 | 1.90 | 2.25 | 2.08 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 45.00 | 2.35 | 2.70 | 2.53 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.47 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 46.00 | 2.90 | 3.30 | 3.10 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 47.00 | 3.50 | 3.90 | 3.70 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 48.00 | 4.20 | 4.80 | 4.50 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 49.00 | 5.00 | 5.50 | 5.25 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 4.90 | 6.50 | 5.70 | % | 0.11 | 0 | 0 | 0.48 | -0.75 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 9.20 | 11.50 | 10.35 | % | 0.19 | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 60.00 | 13.80 | 16.60 | 15.20 | % | 0.25 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 65.00 | 18.80 | 21.80 | 20.30 | % | 0.31 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |