Options Chain for GOLAR LNG LTD SHS (GLNG) - $53.39 as of 4/24/2026 4:55:25 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 | 31.30 | 34.20 | 32.75 | % | 1.64 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 26.30 | 29.20 | 27.75 | 28.00 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 21.40 | 24.30 | 22.85 | 24.40 | 0.00 | 0.00% | 0.76 | 0 | 104 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:52 PM EST |
| 31.00 | 20.40 | 23.30 | 21.85 | 21.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 32.00 | 19.40 | 22.30 | 20.85 | 22.90 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 33.00 | 18.40 | 21.30 | 19.85 | 22.20 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:52 PM EST |
| 34.00 | 17.50 | 20.30 | 18.90 | 21.70 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 16.50 | 19.30 | 17.90 | % | 0.51 | 0 | 31 | 1.13 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 36.00 | 15.50 | 18.30 | 16.90 | 18.60 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.07 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 37.00 | 14.50 | 17.30 | 15.90 | % | 0.43 | 0 | 3 | 1.01 | 0.98 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 38.00 | 13.60 | 16.20 | 14.90 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 35 | 0.94 | 0.97 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 39.00 | 12.80 | 15.00 | 13.90 | 16.23 | 0.00 | 0.00% | 0.36 | 0 | 40 | 0.84 | 0.96 | 0.01 | -0.01 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 40.00 | 11.90 | 14.00 | 12.95 | 13.40 | 0.00 | 0.00% | 0.32 | 0 | 225 | 0.79 | 0.95 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 41.00 | 11.10 | 12.70 | 11.90 | 12.10 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.68 | 0.93 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 42.00 | 10.20 | 12.10 | 11.15 | 11.96 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.71 | 0.92 | 0.02 | -0.01 | 4/8/2026 | 4/24/2026 3:59:52 PM EST |
| 43.00 | 9.40 | 11.00 | 10.20 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 120 | 0.65 | 0.89 | 0.02 | -0.01 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 44.00 | 9.00 | 10.40 | 9.70 | 9.20 | -1.35 | -12.80% | 0.22 | 6 | 686 | 0.52 | 0.87 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 45.00 | 7.70 | 9.00 | 8.35 | 8.22 | 0.00 | 0.00% | 0.19 | 0 | 1,487 | 0.39 | 0.84 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 46.00 | 6.90 | 8.30 | 7.60 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 285 | 0.41 | 0.81 | 0.03 | -0.02 | 4/2/2026 | 4/24/2026 3:59:52 PM EST |
| 47.00 | 6.50 | 7.30 | 6.90 | 6.85 | +0.10 | +1.49% | 0.15 | 1 | 495 | 0.43 | 0.78 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 48.00 | 5.80 | 6.60 | 6.20 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | 0.74 | 0.04 | -0.03 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 49.00 | 5.10 | 5.90 | 5.50 | 8.22 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.70 | 0.04 | -0.03 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 50.00 | 4.50 | 5.10 | 4.80 | 4.70 | -0.12 | -2.49% | 0.10 | 6 | 4,783 | 0.42 | 0.65 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 55.00 | 2.05 | 2.50 | 2.28 | 2.35 | -0.15 | -6.00% | 0.04 | 53 | 935 | 0.40 | 0.42 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.25 | -20.00% | 0.02 | 3 | 2,955 | 0.41 | 0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.52 | +0.02 | +4.00% | 0.01 | 1 | 1,010 | 0.42 | 0.11 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 1,059 | 0.43 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.56 | 0.02 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:52 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 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.68 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.81 | -0.01 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.77 | -0.02 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 38.00 | 0.05 | 0.80 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.57 | -0.03 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 39.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.54 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 40.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.05 | -14.29% | 0.01 | 3 | 1,460 | 0.52 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 41.00 | 0.10 | 0.75 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.48 | -0.07 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 42.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | -0.08 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 43.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.46 | -0.11 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 44.00 | 0.50 | 0.95 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.46 | -0.13 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 45.00 | 0.60 | 0.85 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.43 | -0.16 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 46.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.18 | -15.26% | 0.02 | 1 | 105 | 0.44 | -0.19 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 47.00 | 1.00 | 1.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.43 | -0.22 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 48.00 | 1.10 | 1.80 | 1.45 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.42 | -0.26 | 0.04 | -0.03 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 49.00 | 1.45 | 2.20 | 1.83 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.43 | -0.30 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 50.00 | 1.85 | 2.35 | 2.10 | 2.10 | -0.12 | -5.41% | 0.04 | 23 | 1,752 | 0.41 | -0.35 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 55.00 | 4.20 | 5.10 | 4.65 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.41 | -0.58 | 0.05 | -0.03 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 7.80 | 8.70 | 8.25 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.39 | -0.77 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 11.70 | 13.80 | 12.75 | % | 0.20 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 70.00 | 16.30 | 18.90 | 17.60 | % | 0.25 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 75.00 | 21.10 | 23.90 | 22.50 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 80.00 | 26.00 | 28.90 | 27.45 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |