Options Chain for GOLAR LNG LTD SHS (GLNG) - $52.89 as of 4/10/2026 6:12:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 16.60 | 19.20 | 17.90 | % | 0.50 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 37.00 | 15.70 | 18.20 | 16.95 | % | 0.46 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 38.00 | 14.70 | 17.20 | 15.95 | 17.90 | 0.00 | 0.00% | 0.42 | 0 | 30 | 3.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 39.00 | 13.70 | 16.70 | 15.20 | % | 0.39 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 40.00 | 12.80 | 15.20 | 14.00 | % | 0.35 | 0 | 62 | 2.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 41.00 | 11.80 | 14.20 | 13.00 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 42.00 | 10.80 | 13.50 | 12.15 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 43.00 | 9.80 | 12.50 | 11.15 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 44.00 | 8.80 | 11.20 | 10.00 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 105 | 2.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 45.00 | 7.80 | 10.40 | 9.10 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 64 | 2.17 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 46.00 | 6.80 | 9.20 | 8.00 | 9.28 | 0.00 | 0.00% | 0.17 | 0 | 81 | 1.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 47.00 | 6.00 | 8.00 | 7.00 | 7.21 | +1.37 | +23.46% | 0.15 | 8 | 723 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 48.00 | 4.80 | 7.10 | 5.95 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 999 | 1.44 | 0.99 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 49.00 | 4.00 | 6.00 | 5.00 | 6.55 | 0.00 | 0.00% | 0.10 | 0 | 106 | 1.23 | 0.97 | 0.03 | -0.02 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 50.00 | 4.00 | 4.90 | 4.45 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 1,285 | 1.02 | 0.91 | 0.05 | -0.06 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.21 | +38.89% | 0.01 | 27 | 5,460 | 0.49 | 0.38 | 0.14 | -0.12 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 11 | 1,987 | 0.66 | 0.04 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:58 AM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.11 | -0.01 | 0.02 | 0.00 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.01 | -0.03 | 0.03 | -0.02 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 50.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 0.66 | -0.09 | 0.05 | -0.06 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 55.00 | 1.45 | 1.75 | 1.60 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.47 | -0.62 | 0.14 | -0.12 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 60.00 | 4.90 | 7.30 | 6.10 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.48 | -0.96 | 0.03 | -0.03 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 65.00 | 10.20 | 12.20 | 11.20 | 11.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 70.00 | 15.20 | 17.30 | 16.25 | % | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 75.00 | 19.80 | 22.30 | 21.05 | % | 0.28 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 80.00 | 24.60 | 27.30 | 25.95 | % | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |