Options Chain for GOLAR LNG LTD SHS (GLNG) - $50.59 as of 6/2/2026 11:10:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 10.50 | 12.30 | 11.40 | % | 0.29 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 42.00 | 8.80 | 10.30 | 9.55 | % | 0.23 | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 43.00 | 7.80 | 9.20 | 8.50 | % | 0.20 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 44.00 | 6.90 | 8.30 | 7.60 | % | 0.17 | 0 | 0 | 0.62 | 0.87 | 0.03 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 45.00 | 6.20 | 7.40 | 6.80 | 6.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 46.00 | 5.40 | 6.60 | 6.00 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.04 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 47.00 | 4.60 | 5.80 | 5.20 | % | 0.11 | 0 | 0 | 0.38 | 0.77 | 0.04 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 48.00 | 3.90 | 5.10 | 4.50 | % | 0.09 | 0 | 0 | 0.38 | 0.72 | 0.05 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 49.00 | 3.30 | 4.40 | 3.85 | 3.82 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.38 | 0.67 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 50.00 | 3.00 | 3.80 | 3.40 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.35 | 0.61 | 0.06 | -0.04 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 55.00 | 1.20 | 1.70 | 1.45 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.36 | 0.33 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.34 | 0.13 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.05 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.05 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 9:58:55 AM EST |
| 42.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 43.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.02 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 44.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.03 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 45.00 | 0.30 | 0.95 | 0.63 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.39 | -0.16 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 46.00 | 0.40 | 1.25 | 0.83 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.04 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 47.00 | 0.60 | 1.50 | 1.05 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.04 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 48.00 | 0.90 | 1.65 | 1.28 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.05 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 49.00 | 1.15 | 2.10 | 1.63 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.37 | -0.33 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 50.00 | 1.85 | 2.50 | 2.18 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 397 | 0.37 | -0.39 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 55.00 | 4.80 | 5.60 | 5.20 | 6.48 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.49 | -0.67 | 0.06 | -0.03 | 5/28/2026 | 6/2/2026 9:58:55 AM EST |
| 60.00 | 8.60 | 10.00 | 9.30 | % | 0.15 | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 65.00 | 12.90 | 15.60 | 14.25 | % | 0.22 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 70.00 | 17.80 | 20.60 | 19.20 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 75.00 | 22.70 | 25.50 | 24.10 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 80.00 | 27.70 | 30.50 | 29.10 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 85.00 | 32.70 | 35.50 | 34.10 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST |