Options Chain for GOLAR LNG LTD SHS (GLNG) - $43.44 as of 2/13/2026 7:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 13.50 | 15.90 | 14.70 | % | 0.51 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 31.00 | 11.50 | 13.90 | 12.70 | % | 0.41 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 32.00 | 10.50 | 12.90 | 11.70 | % | 0.37 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 33.00 | 9.50 | 11.90 | 10.70 | % | 0.32 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 34.00 | 8.50 | 10.90 | 9.70 | % | 0.29 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 35.00 | 7.50 | 9.90 | 8.70 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 36.00 | 6.50 | 8.90 | 7.70 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:54 PM EST |
| 37.00 | 5.50 | 7.90 | 6.70 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.73 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 38.00 | 4.50 | 6.70 | 5.60 | 6.35 | 0.00 | 0.00% | 0.15 | 0 | 137 | 1.45 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 39.00 | 4.10 | 5.40 | 4.75 | 4.80 | +2.23 | +86.77% | 0.12 | 1 | 108 | 1.13 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | 3.83 | -0.17 | -4.25% | 0.09 | 2 | 515 | 0.75 | 0.97 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 41.00 | 2.35 | 3.00 | 2.68 | 2.90 | -0.60 | -17.15% | 0.07 | 4 | 483 | 0.61 | 0.90 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 42.00 | 1.45 | 2.20 | 1.83 | 2.20 | 0.00 | 0.00% | 0.04 | 5 | 1,076 | 0.56 | 0.81 | 0.15 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 43.00 | 0.85 | 1.20 | 1.03 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.28 | 0.64 | 0.20 | -0.07 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 44.00 | 0.40 | 0.65 | 0.53 | 0.71 | -0.35 | -33.02% | 0.01 | 2 | 704 | 0.29 | 0.43 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.33 | 0.24 | 0.16 | -0.04 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 46.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.38 | 0.11 | 0.09 | -0.03 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | 0.04 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.94 | -0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.74 | -0.03 | 0.04 | -0.03 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.69 | -86.25% | 0.00 | 4 | 30 | 0.37 | -0.10 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.36 | -0.19 | 0.15 | -0.06 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 43.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.14 | +34.15% | 0.01 | 1 | 18 | 0.34 | -0.36 | 0.20 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 44.00 | 0.95 | 1.20 | 1.08 | 0.90 | +0.15 | +20.00% | 0.02 | 1 | 3 | 0.36 | -0.57 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 1.45 | 2.00 | 1.73 | 1.45 | +0.13 | +9.85% | 0.04 | 9 | 19 | 0.43 | -0.76 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 46.00 | 1.65 | 3.20 | 2.43 | % | 0.05 | 0 | 0 | 0.66 | -0.89 | 0.09 | -0.03 | 2/13/2026 3:59:54 PM EST | |||
| 47.00 | 2.35 | 4.60 | 3.48 | % | 0.07 | 0 | 0 | 0.98 | -0.96 | 0.04 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 48.00 | 3.30 | 5.70 | 4.50 | % | 0.09 | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 49.00 | 4.40 | 6.60 | 5.50 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 50.00 | 5.30 | 7.60 | 6.45 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 55.00 | 10.10 | 12.50 | 11.30 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |