Options Chain for GOLAR LNG LTD SHS (GLNG) - $45.50 as of 2/20/2026 1:19:17 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 | 24.20 | 27.20 | 25.70 | 20.06 | 0.00 | 0.00% | 1.28 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 3:59:58 PM EST |
| 25.00 | 19.20 | 22.20 | 20.70 | 16.37 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:58 PM EST |
| 30.00 | 14.30 | 17.30 | 15.80 | 7.78 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 3:59:58 PM EST |
| 33.00 | 11.30 | 14.30 | 12.80 | 7.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:58 PM EST |
| 34.00 | 10.50 | 12.90 | 11.70 | % | 0.34 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 35.00 | 9.90 | 12.10 | 11.00 | 5.42 | 0.00 | 0.00% | 0.31 | 0 | 84 | 1.18 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 2/20/2026 3:59:58 PM EST |
| 36.00 | 9.40 | 10.40 | 9.90 | 9.80 | -0.10 | -1.01% | 0.28 | 2 | 37 | 0.86 | 0.97 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 37.00 | 8.00 | 9.80 | 8.90 | 8.04 | 0.00 | 0.00% | 0.24 | 0 | 520 | 0.93 | 0.95 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 38.00 | 7.00 | 8.30 | 7.65 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 142 | 0.69 | 0.92 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 39.00 | 6.10 | 7.20 | 6.65 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.55 | 0.90 | 0.03 | -0.02 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 40.00 | 5.70 | 6.30 | 6.00 | 6.00 | +0.20 | +3.45% | 0.15 | 20 | 538 | 0.39 | 0.86 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 41.00 | 4.70 | 5.40 | 5.05 | 4.95 | -0.15 | -2.95% | 0.12 | 16 | 202 | 0.36 | 0.82 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 42.00 | 4.00 | 4.60 | 4.30 | 4.25 | +0.66 | +18.39% | 0.10 | 10 | 3,256 | 0.41 | 0.77 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 43.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.49 | +14.81% | 0.09 | 23 | 1,659 | 0.44 | 0.71 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 44.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.15 | +5.36% | 0.07 | 6 | 173 | 0.43 | 0.64 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 45.00 | 2.25 | 2.50 | 2.38 | 2.30 | +0.10 | +4.55% | 0.05 | 140 | 7,983 | 0.41 | 0.57 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 46.00 | 1.75 | 2.00 | 1.88 | 1.78 | -0.16 | -8.25% | 0.04 | 26 | 257 | 0.41 | 0.49 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 47.00 | 1.30 | 1.50 | 1.40 | 1.42 | +0.10 | +7.58% | 0.03 | 118 | 438 | 0.40 | 0.41 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 48.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.01 | -0.99% | 0.02 | 95 | 660 | 0.39 | 0.34 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 49.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.07 | -8.54% | 0.02 | 10 | 26 | 0.39 | 0.27 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.08 | -13.12% | 0.01 | 16 | 93 | 0.37 | 0.21 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.22 | +0.06 | +37.50% | 0.00 | 3 | 52 | 0.55 | 0.05 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.82 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:58 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,553 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 547 | 0.57 | -0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 36.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 2 | 125 | 0.52 | -0.03 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.45 | -0.05 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | -0.08 | 0.03 | -0.01 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 2 | 137 | 0.47 | -0.10 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.45 | -0.14 | 0.04 | -0.02 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.03 | -5.46% | 0.01 | 8 | 153 | 0.42 | -0.18 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 42.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.25 | -26.32% | 0.02 | 3 | 212 | 0.44 | -0.23 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 43.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.32 | -24.25% | 0.02 | 700 | 32 | 0.41 | -0.29 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 44.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.32 | -19.76% | 0.03 | 6 | 72 | 0.40 | -0.36 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 45.00 | 1.60 | 1.95 | 1.78 | 1.91 | +0.18 | +10.41% | 0.04 | 5 | 40 | 0.41 | -0.43 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 46.00 | 2.10 | 2.55 | 2.33 | % | 0.05 | 0 | 0 | 0.42 | -0.51 | 0.08 | -0.03 | 2/20/2026 3:59:58 PM EST | |||
| 47.00 | 2.65 | 3.20 | 2.93 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.59 | 0.08 | -0.03 | 8/25/2025 | 2/20/2026 3:59:58 PM EST |
| 48.00 | 3.30 | 3.80 | 3.55 | 4.26 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.66 | 0.07 | -0.03 | 2/18/2026 | 2/20/2026 3:59:58 PM EST |
| 49.00 | 4.00 | 4.50 | 4.25 | % | 0.09 | 0 | 0 | 0.41 | -0.73 | 0.07 | -0.03 | 2/20/2026 3:59:58 PM EST | |||
| 50.00 | 4.00 | 5.80 | 4.90 | % | 0.10 | 0 | 0 | 0.59 | -0.79 | 0.06 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 55.00 | 8.50 | 10.90 | 9.70 | % | 0.18 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 60.00 | 13.50 | 15.90 | 14.70 | % | 0.24 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 65.00 | 18.30 | 21.10 | 19.70 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |