Options Chain for GOLAR LNG LTD SHS (GLNG) - $52.89 as of 4/10/2026 6:12:58 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 | 16.10 | 18.50 | 17.30 | % | 0.48 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 37.00 | 15.10 | 18.40 | 16.75 | % | 0.45 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 38.00 | 14.10 | 16.60 | 15.35 | 15.05 | 0.00 | 0.00% | 0.40 | 0 | 30 | 4.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 39.00 | 13.10 | 16.30 | 14.70 | % | 0.38 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 40.00 | 12.10 | 14.50 | 13.30 | % | 0.33 | 0 | 62 | 3.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 41.00 | 11.10 | 13.60 | 12.35 | 12.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 42.00 | 10.10 | 12.60 | 11.35 | 13.80 | 0.00 | 0.00% | 0.27 | 0 | 39 | 3.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 43.00 | 9.10 | 11.40 | 10.25 | 11.60 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 44.00 | 8.10 | 10.40 | 9.25 | 9.91 | 0.00 | 0.00% | 0.21 | 0 | 105 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 45.00 | 7.10 | 9.50 | 8.30 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 64 | 2.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 46.00 | 6.80 | 8.50 | 7.65 | 7.43 | -1.85 | -19.94% | 0.17 | 2 | 81 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 47.00 | 5.10 | 7.70 | 6.40 | 5.95 | -0.35 | -5.56% | 0.14 | 1 | 715 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 48.00 | 4.20 | 7.30 | 5.75 | 5.39 | +0.31 | +6.11% | 0.12 | 1 | 996 | 2.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 49.00 | 3.70 | 5.60 | 4.65 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 106 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 3.30 | 4.50 | 3.90 | 3.62 | +0.52 | +16.78% | 0.08 | 7 | 1,279 | 1.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 26 | 5,372 | 0.45 | 0.26 | 0.18 | -0.12 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,973 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 29 | 3.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 6 | 1,299 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 0.95 | 2.20 | 1.58 | 1.79 | -0.31 | -14.77% | 0.03 | 9 | 245 | 0.91 | -0.74 | 0.18 | -0.12 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 5.50 | 7.90 | 6.70 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 10.60 | 12.90 | 11.75 | 11.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 15.20 | 17.90 | 16.55 | % | 0.24 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 20.00 | 22.90 | 21.45 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 25.20 | 27.90 | 26.55 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |