Options Chain for GOLAR LNG LTD SHS (GLNG) - $40.81 as of 7/25/2025 12:45:48 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 | 10.60 | 11.00 | 10.80 | 11.23 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 5.70 | 6.10 | 5.90 | 5.83 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.69 | 0.94 | 0.03 | -0.02 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 36.00 | 4.90 | 5.20 | 5.05 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.37 | 0.90 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 37.00 | 4.10 | 4.30 | 4.20 | 3.97 | 0.00 | 0.00% | 0.11 | 0 | 600 | 0.38 | 0.85 | 0.06 | -0.03 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 38.00 | 3.30 | 3.40 | 3.35 | 3.18 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.37 | 0.79 | 0.07 | -0.04 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 39.00 | 2.55 | 2.70 | 2.63 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | 0.71 | 0.09 | -0.04 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 1.95 | 2.10 | 2.03 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.39 | 0.61 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 41.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.10 | +7.15% | 0.04 | 35 | 142 | 0.38 | 0.51 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 42.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.14 | -11.67% | 0.03 | 4 | 1,447 | 0.39 | 0.41 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 43.00 | 0.70 | 0.90 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.40 | 0.32 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 44.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.40 | 0.25 | 0.08 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 569 | 0.41 | 0.19 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 46.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.42 | 0.14 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.44 | 0.10 | 0.04 | -0.02 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 57 | 0.45 | 0.08 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.06 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.88 | 0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.46 | -0.06 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 10 | 181 | 0.42 | -0.10 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.03 | -7.90% | 0.01 | 45 | 379 | 0.43 | -0.15 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.41 | -0.21 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 39.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.04 | +5.00% | 0.02 | 28 | 669 | 0.42 | -0.29 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 610 | 0.41 | -0.39 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 41.00 | 1.60 | 1.75 | 1.68 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.41 | -0.49 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 42.00 | 2.20 | 2.35 | 2.28 | 2.50 | +0.30 | +13.64% | 0.05 | 1 | 22 | 0.42 | -0.59 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 43.00 | 2.85 | 3.10 | 2.98 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | -0.68 | 0.09 | -0.04 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 44.00 | 3.60 | 3.80 | 3.70 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.75 | 0.08 | -0.03 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 3.80 | 5.00 | 4.40 | % | 0.10 | 0 | 0 | 0.53 | -0.81 | 0.06 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 46.00 | 5.20 | 5.80 | 5.50 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.05 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 47.00 | 5.10 | 7.30 | 6.20 | % | 0.13 | 0 | 0 | 0.86 | -0.90 | 0.04 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 48.00 | 6.50 | 9.20 | 7.85 | % | 0.16 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 49.00 | 7.80 | 9.40 | 8.60 | % | 0.18 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 8.50 | 11.40 | 9.95 | % | 0.20 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 55.00 | 13.70 | 16.30 | 15.00 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 60.00 | 18.80 | 21.10 | 19.95 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |