Options Chain for GOLAR LNG LTD SHS (GLNG) - $51.79 as of 9/4/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.20 | 28.30 | 27.25 | 27.20 | 0.00 | 0.00% | 1.09 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 30.00 | 21.00 | 23.30 | 22.15 | 22.14 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 31.00 | 20.00 | 22.30 | 21.15 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 32.00 | 19.00 | 21.30 | 20.15 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 33.00 | 18.00 | 20.30 | 19.15 | % | 0.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 34.00 | 17.20 | 19.30 | 18.25 | % | 0.54 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 16.00 | 18.50 | 17.25 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 36.00 | 15.00 | 17.50 | 16.25 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.00 | 14.00 | 16.50 | 15.25 | % | 0.41 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 38.00 | 13.00 | 15.50 | 14.25 | 14.10 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 39.00 | 12.00 | 14.50 | 13.25 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 11.30 | 13.40 | 12.35 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 9/4/2026 3:59:56 PM EST |
| 41.00 | 10.30 | 12.20 | 11.25 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 42.00 | 9.00 | 11.40 | 10.20 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 43.00 | 8.10 | 10.40 | 9.25 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:56 PM EST |
| 44.00 | 7.00 | 9.40 | 8.20 | 8.31 | +1.06 | +14.63% | 0.19 | 3 | 41 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 6.60 | 7.90 | 7.25 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 233 | 0.78 | 0.98 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 46.00 | 5.20 | 7.30 | 6.25 | 5.86 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.85 | 0.97 | 0.02 | -0.02 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 47.00 | 4.30 | 6.20 | 5.25 | 5.36 | +0.39 | +7.85% | 0.11 | 22 | 55 | 0.73 | 0.94 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 2.45 | 3.00 | 2.73 | 2.78 | -0.97 | -25.87% | 0.05 | 3 | 25,810 | 0.34 | 0.76 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 347 | 9,902 | 0.33 | 0.22 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 394 | 25,681 | 0.45 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 1,714 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.09 | -0.06 | -40.00% | 0.01 | 1 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.44 | -0.02 | 0.01 | -0.02 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.52 | -0.03 | 0.02 | -0.02 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 1,882 | 0.40 | -0.06 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 1,321 | 2,022 | 0.33 | -0.24 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 2.70 | 3.50 | 3.10 | 2.81 | 0.00 | 0.00% | 0.06 | 0 | 340 | 0.43 | -0.78 | 0.09 | -0.04 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 6.80 | 9.10 | 7.95 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.95 | -0.98 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 11.70 | 14.10 | 12.90 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 16.70 | 18.80 | 17.75 | 20.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 21.40 | 23.80 | 22.60 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 26.70 | 29.10 | 27.90 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 85.00 | 31.50 | 34.10 | 32.80 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |