Options Chain for GOLAR LNG LTD SHS (GLNG) - $40.65 as of 10/29/2025 8:47:21 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 | 9.60 | 12.20 | 10.90 | % | 0.36 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 31.00 | 8.60 | 11.20 | 9.90 | % | 0.32 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 32.00 | 7.70 | 10.10 | 8.90 | % | 0.28 | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 33.00 | 6.70 | 9.00 | 7.85 | % | 0.24 | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 34.00 | 5.80 | 7.90 | 6.85 | % | 0.20 | 0 | 0 | 1.03 | 0.92 | 0.03 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 35.00 | 4.90 | 7.00 | 5.95 | 6.40 | -0.20 | -3.03% | 0.17 | 9 | 35 | 0.96 | 0.88 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 36.00 | 4.00 | 5.90 | 4.95 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.84 | 0.05 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 37.00 | 3.20 | 5.30 | 4.25 | 4.77 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 0.79 | 0.06 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 38.00 | 3.00 | 4.10 | 3.55 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 438 | 0.50 | 0.72 | 0.07 | -0.04 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 39.00 | 1.80 | 3.40 | 2.60 | 3.17 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.41 | 0.65 | 0.08 | -0.04 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 2.20 | 2.80 | 2.50 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 1,163 | 0.54 | 0.57 | 0.08 | -0.04 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 41.00 | 1.65 | 2.25 | 1.95 | 1.75 | -0.55 | -23.92% | 0.05 | 25 | 848 | 0.52 | 0.49 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 42.00 | 1.20 | 1.70 | 1.45 | 1.25 | -0.32 | -20.39% | 0.03 | 36 | 1,281 | 0.50 | 0.39 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 43.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.15 | -12.50% | 0.03 | 35 | 149 | 0.49 | 0.30 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 44.00 | 0.05 | 1.00 | 0.53 | 0.83 | +0.07 | +9.22% | 0.01 | 3 | 175 | 0.37 | 0.21 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.20 | -28.58% | 0.01 | 550 | 3,671 | 0.47 | 0.14 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 46.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.12 | -25.54% | 0.01 | 75 | 72 | 0.48 | 0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 47.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.05 | -12.50% | 0.01 | 2 | 134 | 0.44 | 0.05 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 48.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 0.49 | 0.03 | 0.02 | 0.00 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.26 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.14 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.02 | -0.03 | 0.01 | -0.01 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.91 | -0.05 | 0.02 | -0.01 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,083 | 0.59 | -0.08 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 1,721 | 0.50 | -0.12 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 36.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 336 | 0.50 | -0.16 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 37.00 | 0.60 | 0.85 | 0.73 | 0.46 | 0.00 | 0.00% | 0.02 | 12 | 726 | 0.52 | -0.21 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 38.00 | 0.80 | 1.10 | 0.95 | 0.85 | +0.10 | +13.34% | 0.02 | 9 | 457 | 0.51 | -0.28 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 39.00 | 1.10 | 1.60 | 1.35 | 1.15 | +0.13 | +12.75% | 0.03 | 22 | 387 | 0.52 | -0.35 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.35 | +28.00% | 0.04 | 211 | 1,281 | 0.46 | -0.43 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 41.00 | 2.00 | 2.30 | 2.15 | 1.95 | +0.25 | +14.71% | 0.05 | 1 | 232 | 0.48 | -0.51 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 42.00 | 1.90 | 2.90 | 2.40 | 2.55 | +0.25 | +10.87% | 0.06 | 168 | 151 | 0.38 | -0.61 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 43.00 | 3.00 | 4.40 | 3.70 | 3.20 | +0.65 | +25.49% | 0.09 | 6 | 27 | 0.55 | -0.70 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 44.00 | 3.40 | 5.10 | 4.25 | % | 0.10 | 0 | 0 | 0.72 | -0.79 | 0.07 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 4.10 | 5.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.50 | -0.86 | 0.06 | -0.02 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 46.00 | 4.70 | 6.80 | 5.75 | 5.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.91 | 0.04 | -0.01 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 47.00 | 5.60 | 7.70 | 6.65 | % | 0.14 | 0 | 0 | 0.81 | -0.95 | 0.03 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 48.00 | 6.40 | 8.70 | 7.55 | % | 0.16 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 8.20 | 11.00 | 9.60 | % | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 55.00 | 13.10 | 15.60 | 14.35 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 60.00 | 18.00 | 21.00 | 19.50 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |