Options Chain for GOLAR LNG LTD SHS (GLNG) - $45.64 as of 10/27/2026 9:00:38 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 | 14.60 | 17.10 | 15.85 | 22.11 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 9.70 | 12.00 | 10.85 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 5.20 | 6.80 | 6.00 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 0.90 | 0.04 | -0.02 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 4.30 | 5.90 | 5.10 | % | 0.12 | 0 | 0 | 0.70 | 0.85 | 0.05 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 42.00 | 3.60 | 5.10 | 4.35 | % | 0.10 | 0 | 0 | 0.66 | 0.80 | 0.06 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 43.00 | 2.90 | 4.30 | 3.60 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.74 | 0.07 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 2.30 | 3.40 | 2.85 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.42 | 0.66 | 0.08 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.65 | 2.40 | 2.03 | 2.25 | +0.02 | +0.90% | 0.05 | 2 | 70 | 0.36 | 0.58 | 0.09 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 1.25 | 2.30 | 1.78 | 1.89 | +0.21 | +12.50% | 0.04 | 1 | 16 | 0.42 | 0.49 | 0.09 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.15 | -11.12% | 0.03 | 2 | 12 | 0.38 | 0.40 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 0.50 | 1.45 | 0.98 | 0.90 | +0.12 | +15.39% | 0.02 | 3 | 8 | 0.40 | 0.31 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 0.50 | 0.90 | 0.70 | 0.67 | +0.09 | +15.52% | 0.01 | 2 | 57 | 0.40 | 0.24 | 0.07 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.60 | 0.35 | 0.50 | +0.15 | +42.86% | 0.01 | 5 | 691 | 0.34 | 0.19 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 0.50 | 0.03 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:55 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.43 | -0.10 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | -0.15 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.05 | 0.65 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.32 | -0.20 | 0.06 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 0.45 | 1.00 | 0.73 | 0.70 | -0.15 | -17.65% | 0.02 | 38 | 1,510 | 0.38 | -0.26 | 0.07 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.15 | -12.50% | 0.02 | 2 | 158 | 0.38 | -0.34 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.25 | 1.70 | 1.48 | 1.40 | -0.10 | -6.67% | 0.03 | 25 | 3,126 | 0.39 | -0.42 | 0.09 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 1.65 | 2.80 | 2.23 | 1.85 | -0.55 | -22.92% | 0.05 | 2 | 61 | 0.44 | -0.51 | 0.09 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 1.90 | 3.30 | 2.60 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 530 | 0.39 | -0.60 | 0.09 | -0.03 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 2.50 | 4.30 | 3.40 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.40 | -0.69 | 0.08 | -0.03 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 2.90 | 5.20 | 4.05 | 4.36 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.67 | -0.76 | 0.07 | -0.03 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 4.40 | 5.80 | 5.10 | 4.65 | -0.50 | -9.71% | 0.10 | 1 | 1,676 | 0.65 | -0.81 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 8.10 | 10.90 | 9.50 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.95 | -0.97 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 13.10 | 15.50 | 14.30 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 18.20 | 20.50 | 19.35 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 23.20 | 25.50 | 24.35 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 28.20 | 30.50 | 29.35 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 33.10 | 35.40 | 34.25 | % | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 85.00 | 38.10 | 40.50 | 39.30 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |