Options Chain for GOLAR LNG LTD SHS (GLNG) - $40.77 as of 7/11/2025 8:25:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.80 | 12.90 | 11.35 | 13.21 | 0.00 | 0.00% | 0.38 | 0 | 15 | 2.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:55 PM EST |
| 31.00 | 8.80 | 11.90 | 10.35 | % | 0.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 32.00 | 8.30 | 10.90 | 9.60 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:55 PM EST |
| 33.00 | 7.20 | 9.60 | 8.40 | 7.83 | +0.13 | +1.69% | 0.25 | 1 | 35 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 34.00 | 5.90 | 8.90 | 7.40 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 4.90 | 7.90 | 6.40 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:55 PM EST |
| 36.00 | 4.00 | 6.80 | 5.40 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:55 PM EST |
| 37.00 | 2.85 | 5.90 | 4.38 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.77 | 0.99 | 0.02 | -0.01 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 38.00 | 2.65 | 3.00 | 2.83 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.56 | 0.94 | 0.06 | -0.03 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 39.00 | 1.85 | 2.05 | 1.95 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.22 | 0.85 | 0.12 | -0.05 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 1.15 | 1.30 | 1.23 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 527 | 0.28 | 0.71 | 0.19 | -0.06 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 41.00 | 0.60 | 0.70 | 0.65 | 0.85 | +0.02 | +2.41% | 0.02 | 20 | 296 | 0.28 | 0.50 | 0.22 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 42.00 | 0.25 | 0.35 | 0.30 | 0.46 | +0.14 | +43.75% | 0.01 | 3 | 292 | 0.32 | 0.30 | 0.18 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 43.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.07 | -25.93% | 0.00 | 29 | 1,384 | 0.35 | 0.18 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 160 | 656 | 0.41 | 0.10 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 1,277 | 0.44 | 0.06 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.49 | 0.02 | 0.02 | -0.01 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 558 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,740 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,766 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.88 | -0.01 | 0.02 | -0.01 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.46 | -0.06 | 0.06 | -0.03 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.36 | -0.15 | 0.12 | -0.05 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.20 | -36.37% | 0.01 | 2 | 428 | 0.36 | -0.29 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 41.00 | 0.80 | 0.95 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.38 | -0.50 | 0.22 | -0.06 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 42.00 | 1.45 | 1.65 | 1.55 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.40 | -0.70 | 0.18 | -0.05 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 43.00 | 2.30 | 2.45 | 2.38 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.42 | -0.82 | 0.12 | -0.04 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 44.00 | 2.30 | 4.20 | 3.25 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.68 | -0.90 | 0.08 | -0.03 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 3.30 | 5.00 | 4.15 | 4.34 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.80 | -0.94 | 0.05 | -0.02 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 46.00 | 4.40 | 7.20 | 5.80 | % | 0.13 | 0 | 0 | 1.03 | -0.98 | 0.02 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 47.00 | 5.30 | 7.70 | 6.50 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 48.00 | 6.30 | 9.20 | 7.75 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 8.30 | 10.60 | 9.45 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 13.30 | 15.90 | 14.60 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 19.00 | 21.10 | 20.05 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |