Options Chain for GOLAR LNG LTD SHS (GLNG) - $54.06 as of 3/26/2026 9:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.10 | 20.90 | 19.50 | % | 0.56 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 38.00 | 15.70 | 17.70 | 16.70 | % | 0.44 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 39.00 | 15.10 | 17.00 | 16.05 | 14.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.98 | 0.96 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 40.00 | 14.10 | 15.80 | 14.95 | 16.00 | +2.40 | +17.65% | 0.37 | 1 | 1 | 0.88 | 0.94 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 41.00 | 13.10 | 14.80 | 13.95 | % | 0.34 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 42.00 | 12.20 | 13.70 | 12.95 | 11.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 43.00 | 11.30 | 13.00 | 12.15 | % | 0.28 | 0 | 1 | 0.77 | 0.90 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 44.00 | 10.70 | 11.80 | 11.25 | % | 0.26 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 9.60 | 10.30 | 9.95 | 10.25 | % | 0.22 | 1 | 4 | 0.41 | 0.86 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 46.00 | 8.70 | 10.10 | 9.40 | % | 0.20 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 47.00 | 8.10 | 9.40 | 8.75 | % | 0.19 | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 48.00 | 7.40 | 8.50 | 7.95 | % | 0.17 | 0 | 1 | 0.50 | 0.79 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 49.00 | 6.70 | 7.40 | 7.05 | 7.47 | +1.37 | +22.46% | 0.14 | 6 | 5 | 0.46 | 0.76 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 50.00 | 5.90 | 6.50 | 6.20 | 6.67 | +1.26 | +23.29% | 0.12 | 11 | 168 | 0.45 | 0.72 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 3.00 | 3.60 | 3.30 | 3.50 | +0.80 | +29.63% | 0.06 | 18 | 533 | 0.43 | 0.51 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 1.45 | 1.70 | 1.58 | 1.70 | +0.30 | +21.43% | 0.03 | 316 | 1,542 | 0.43 | 0.31 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 65.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.15 | +21.43% | 0.01 | 9 | 521 | 0.46 | 0.18 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 70.00 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 0.10 | 0.40 | 0.25 | 0.40 | % | 0.00 | 3 | 0 | 0.51 | 0.07 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 38.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 39.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 40.00 | 0.25 | 0.90 | 0.58 | 0.30 | % | 0.01 | 1 | 0 | 0.58 | -0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 41.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 42.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 43.00 | 0.50 | 0.70 | 0.60 | 0.52 | -0.16 | -23.53% | 0.01 | 15 | 20 | 0.55 | -0.10 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 44.00 | 0.60 | 0.75 | 0.68 | 0.70 | % | 0.02 | 5 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | -0.14 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 46.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.16 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 47.00 | 1.00 | 1.30 | 1.15 | 0.95 | -0.21 | -18.11% | 0.02 | 1 | 5 | 0.51 | -0.18 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 48.00 | 1.15 | 1.40 | 1.28 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.49 | -0.21 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 49.00 | 1.30 | 1.70 | 1.50 | 1.42 | % | 0.03 | 6 | 44 | 0.47 | -0.24 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 50.00 | 1.60 | 1.95 | 1.78 | 1.35 | -0.66 | -32.84% | 0.04 | 138 | 288 | 0.47 | -0.28 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 3.60 | 4.20 | 3.90 | 3.10 | -1.20 | -27.91% | 0.07 | 21 | 134 | 0.46 | -0.49 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 6.90 | 7.60 | 7.25 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 10.50 | 11.70 | 11.10 | % | 0.17 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 14.60 | 16.60 | 15.60 | % | 0.22 | 0 | 0 | 0.64 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 19.60 | 21.50 | 20.55 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST |