Options Chain for GOLAR LNG LTD SHS (GLNG) - $49.01 as of 7/3/2026 6:40:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 8.90 | 10.40 | 9.65 | % | 0.24 | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 42.00 | 7.20 | 8.80 | 8.00 | % | 0.19 | 0 | 0 | 0.64 | 0.87 | 0.03 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 43.00 | 6.30 | 8.00 | 7.15 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.03 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 44.00 | 5.50 | 7.10 | 6.30 | % | 0.14 | 0 | 0 | 0.42 | 0.81 | 0.04 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 45.00 | 4.60 | 6.20 | 5.40 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.76 | 0.05 | -0.02 | 6/18/2026 | 7/2/2026 3:59:51 PM EST |
| 46.00 | 4.30 | 4.70 | 4.50 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.05 | -0.03 | 7/2/2026 3:59:51 PM EST | |||
| 47.00 | 3.60 | 4.10 | 3.85 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.06 | -0.03 | 7/2/2026 3:59:51 PM EST | |||
| 48.00 | 2.65 | 4.00 | 3.33 | % | 0.07 | 0 | 0 | 0.37 | 0.60 | 0.06 | -0.03 | 7/2/2026 3:59:51 PM EST | |||
| 49.00 | 2.15 | 2.95 | 2.55 | 2.75 | % | 0.05 | 4 | 0 | 0.34 | 0.54 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:51 PM EST | |
| 50.00 | 1.40 | 2.50 | 1.95 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.31 | 0.48 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 55.00 | 0.60 | 0.95 | 0.78 | 0.95 | -0.10 | -9.53% | 0.01 | 1 | 40 | 0.36 | 0.22 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.09 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 42.00 | 0.40 | 0.70 | 0.55 | 0.48 | -0.07 | -12.73% | 0.01 | 5 | 4 | 0.42 | -0.13 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 43.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 44.00 | 0.65 | 1.05 | 0.85 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.39 | -0.19 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 45.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.18 | +20.69% | 0.02 | 6 | 36 | 0.39 | -0.24 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 46.00 | 1.10 | 1.55 | 1.33 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.28 | 0.05 | -0.03 | 6/22/2026 | 7/2/2026 3:59:51 PM EST |
| 47.00 | 1.40 | 1.90 | 1.65 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.37 | -0.34 | 0.06 | -0.03 | 6/24/2026 | 7/2/2026 3:59:51 PM EST |
| 48.00 | 1.30 | 2.25 | 1.78 | 1.80 | +0.20 | +12.50% | 0.04 | 73 | 34 | 0.33 | -0.40 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 49.00 | 2.00 | 2.75 | 2.38 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.46 | 0.06 | -0.03 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 50.00 | 2.50 | 3.30 | 2.90 | 2.65 | -0.10 | -3.64% | 0.06 | 1 | 37 | 0.34 | -0.52 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 55.00 | 5.80 | 7.10 | 6.45 | 5.86 | % | 0.12 | 30 | 0 | 0.45 | -0.78 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST | |
| 60.00 | 9.60 | 12.50 | 11.05 | % | 0.18 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 65.00 | 14.50 | 17.80 | 16.15 | % | 0.25 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 70.00 | 19.70 | 22.80 | 21.25 | % | 0.30 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 75.00 | 24.30 | 27.90 | 26.10 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST |