Options Chain for GOLAR LNG LTD SHS (GLNG) - $48.97 as of 5/29/2026 4:16:57 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 | 28.50 | 31.30 | 29.90 | 31.23 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 23.50 | 26.30 | 24.90 | 28.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 18.50 | 21.30 | 19.90 | 20.10 | -4.30 | -17.63% | 0.66 | 235 | 103 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 17.50 | 20.30 | 18.90 | 21.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 4:00:00 PM EST |
| 32.00 | 16.50 | 19.20 | 17.85 | 17.90 | -5.00 | -21.84% | 0.56 | 10 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 33.00 | 15.50 | 18.30 | 16.90 | 22.20 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 14.50 | 17.30 | 15.90 | 19.87 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 13.50 | 16.30 | 14.90 | 14.90 | % | 0.43 | 60 | 30 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 36.00 | 12.50 | 15.30 | 13.90 | 19.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:00 PM EST |
| 37.00 | 11.50 | 14.20 | 12.85 | % | 0.35 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 38.00 | 10.40 | 13.10 | 11.75 | 11.70 | -4.70 | -28.66% | 0.31 | 60 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 39.00 | 9.40 | 12.20 | 10.80 | 10.70 | -6.79 | -38.83% | 0.28 | 100 | 40 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 40.00 | 8.40 | 11.20 | 9.80 | 9.90 | -1.38 | -12.24% | 0.25 | 245 | 223 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 41.00 | 7.40 | 10.00 | 8.70 | 15.78 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 42.00 | 6.60 | 9.20 | 7.90 | 7.75 | -1.07 | -12.14% | 0.19 | 3 | 27 | 1.02 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 43.00 | 5.60 | 7.40 | 6.50 | 8.55 | 0.00 | 0.00% | 0.15 | 0 | 114 | 0.68 | 0.97 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 44.00 | 4.70 | 6.40 | 5.55 | 8.98 | 0.00 | 0.00% | 0.13 | 0 | 682 | 0.61 | 0.94 | 0.04 | -0.01 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 45.00 | 3.90 | 5.30 | 4.60 | 4.60 | -1.50 | -24.59% | 0.10 | 3 | 1,468 | 0.50 | 0.89 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 46.00 | 3.10 | 4.60 | 3.85 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.52 | 0.83 | 0.06 | -0.02 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 47.00 | 3.10 | 3.50 | 3.30 | 3.50 | -0.30 | -7.90% | 0.07 | 21 | 416 | 0.34 | 0.76 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 48.00 | 2.40 | 2.80 | 2.60 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.91 | 0.68 | 0.09 | -0.03 | 4/20/2026 | 5/29/2026 4:00:00 PM EST |
| 49.00 | 1.75 | 2.15 | 1.95 | 8.66 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | 0.59 | 0.10 | -0.04 | 5/15/2026 | 5/29/2026 4:00:00 PM EST |
| 50.00 | 1.25 | 1.65 | 1.45 | 1.40 | +0.08 | +6.07% | 0.03 | 15 | 5,301 | 0.34 | 0.49 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.03 | +12.00% | 0.01 | 510 | 1,093 | 0.38 | 0.10 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 13 | 3,681 | 0.44 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 897 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 39.00 | 0.05 | 0.60 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.04 | -30.77% | 0.00 | 5 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.41 | -0.03 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 44.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.45 | -0.06 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 151 | 298 | 0.39 | -0.11 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 46.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.38 | -0.17 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 47.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.36 | -0.24 | 0.08 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 48.00 | 0.75 | 1.15 | 0.95 | 0.92 | -0.18 | -16.37% | 0.02 | 139 | 215 | 0.56 | -0.32 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 49.00 | 1.10 | 1.50 | 1.30 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.35 | -0.41 | 0.10 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 50.00 | 1.60 | 2.00 | 1.80 | 1.77 | -0.28 | -13.66% | 0.04 | 115 | 2,968 | 0.36 | -0.51 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 5.30 | 6.00 | 5.65 | 5.50 | -0.50 | -8.34% | 0.10 | 1 | 543 | 0.50 | -0.90 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 9.70 | 12.00 | 10.85 | 5.69 | 0.00 | 0.00% | 0.18 | 0 | 116 | 1.04 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 14.20 | 16.60 | 15.40 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 70.00 | 19.00 | 22.00 | 20.50 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 75.00 | 23.80 | 26.80 | 25.30 | 18.40 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 28.90 | 31.80 | 30.35 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |