Options Chain for GOLAR LNG LTD SHS (GLNG) - $40.38 as of 7/29/2025 3:26:07 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 | 20.20 | 21.20 | 20.70 | % | 1.03 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 25.00 | 15.10 | 16.30 | 15.70 | 17.20 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 10.60 | 11.20 | 10.90 | 10.38 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.60 | 0.98 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 34.00 | 7.10 | 7.40 | 7.25 | 7.29 | +0.54 | +8.00% | 0.21 | 2 | 64 | 0.43 | 0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 6.30 | 6.50 | 6.40 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.42 | 0.85 | 0.04 | -0.01 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 36.00 | 5.40 | 5.70 | 5.55 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.40 | 0.81 | 0.04 | -0.02 | 6/16/2025 | 7/29/2025 1:58:51 PM EST |
| 37.00 | 4.70 | 4.90 | 4.80 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.40 | 0.76 | 0.05 | -0.02 | 7/2/2025 | 7/29/2025 1:58:51 PM EST |
| 38.00 | 3.90 | 4.20 | 4.05 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.39 | 0.70 | 0.06 | -0.02 | 7/7/2025 | 7/29/2025 1:58:51 PM EST |
| 39.00 | 3.30 | 3.50 | 3.40 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 143 | 0.39 | 0.63 | 0.06 | -0.02 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 2.70 | 2.95 | 2.83 | 2.60 | -0.57 | -17.99% | 0.07 | 1 | 1,202 | 0.38 | 0.57 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 41.00 | 2.20 | 2.40 | 2.30 | 2.34 | -0.37 | -13.66% | 0.06 | 171 | 3,657 | 0.39 | 0.50 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 42.00 | 1.75 | 1.95 | 1.85 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.38 | 0.43 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 43.00 | 1.40 | 1.60 | 1.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.38 | 0.37 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 44.00 | 1.10 | 1.30 | 1.20 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.38 | 0.31 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,179 | 0.38 | 0.26 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 46.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.05 | -7.15% | 0.02 | 64 | 124 | 0.38 | 0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 47.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.03 | -5.00% | 0.01 | 2 | 374 | 0.39 | 0.17 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 48.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.39 | 0.14 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 49.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.40 | 0.11 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.40 | 0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.75 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 419 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,832 | 0.48 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.41 | -0.11 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 10 | 694 | 0.40 | -0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 36.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.39 | -0.19 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.39 | -0.24 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 38.00 | 1.05 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 0.03 | 1 | 575 | 0.39 | -0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 39.00 | 1.35 | 1.60 | 1.48 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.38 | -0.37 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 1.80 | 2.00 | 1.90 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.37 | -0.43 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 41.00 | 2.25 | 2.50 | 2.38 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.38 | -0.50 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 42.00 | 2.85 | 3.10 | 2.98 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.39 | -0.57 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 43.00 | 3.40 | 3.70 | 3.55 | 3.47 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.39 | -0.63 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 44.00 | 4.10 | 4.60 | 4.35 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.69 | 0.06 | -0.02 | 3/25/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 4.90 | 5.10 | 5.00 | 5.18 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.39 | -0.74 | 0.06 | -0.02 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 46.00 | 5.70 | 6.00 | 5.85 | % | 0.13 | 0 | 0 | 0.41 | -0.79 | 0.05 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 47.00 | 6.50 | 7.30 | 6.90 | 9.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.83 | 0.04 | -0.01 | 5/7/2025 | 7/29/2025 1:58:51 PM EST |
| 48.00 | 7.40 | 7.70 | 7.55 | % | 0.16 | 0 | 0 | 0.44 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 49.00 | 8.30 | 8.60 | 8.45 | % | 0.17 | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 50.00 | 9.30 | 10.30 | 9.80 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.41 | -0.91 | 0.03 | -0.01 | 6/23/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 13.90 | 15.70 | 14.80 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 60.00 | 19.00 | 20.50 | 19.75 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:51 PM EST |