Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $200.80 as of 12/8/2025 8:52:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 64.80 | 68.60 | 66.70 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 140.00 | 59.70 | 63.70 | 61.70 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 145.00 | 55.00 | 58.70 | 56.85 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 150.00 | 50.20 | 53.80 | 52.00 | % | 0.35 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 45.00 | 48.90 | 46.95 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 160.00 | 40.60 | 44.00 | 42.30 | % | 0.26 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 35.60 | 39.20 | 37.40 | % | 0.23 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 30.80 | 34.40 | 32.60 | % | 0.19 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 25.80 | 29.70 | 27.75 | % | 0.16 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 21.70 | 25.20 | 23.45 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 17.30 | 21.00 | 19.15 | % | 0.10 | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 190.00 | 13.50 | 16.70 | 15.10 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.02 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 195.00 | 9.90 | 13.70 | 11.80 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 200.00 | 7.70 | 10.80 | 9.25 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 205.00 | 5.20 | 7.70 | 6.45 | 6.85 | -1.85 | -21.27% | 0.03 | 3 | 2 | 0.26 | 0.47 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 210.00 | 2.80 | 6.50 | 4.65 | 4.90 | % | 0.02 | 7 | 0 | 0.26 | 0.37 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 215.00 | 1.70 | 4.60 | 3.15 | 3.18 | -3.12 | -49.53% | 0.01 | 1 | 1 | 0.26 | 0.29 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 220.00 | 0.80 | 3.30 | 2.05 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.22 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 225.00 | 0.05 | 2.50 | 1.28 | 1.49 | % | 0.01 | 1 | 0 | 0.23 | 0.16 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 230.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 0.20 | 3.50 | 1.85 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 1.55 | 3.70 | 2.63 | 1.91 | % | 0.01 | 1 | 0 | 0.31 | -0.19 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 190.00 | 2.15 | 4.90 | 3.53 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.02 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 195.00 | 3.90 | 6.30 | 5.10 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.34 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 200.00 | 5.30 | 8.10 | 6.70 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 205.00 | 7.80 | 10.80 | 9.30 | 8.38 | % | 0.05 | 8 | 0 | 0.27 | -0.53 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 210.00 | 10.60 | 14.00 | 12.30 | 8.88 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | -0.63 | 0.02 | -0.09 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 215.00 | 14.30 | 17.90 | 16.10 | % | 0.07 | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 220.00 | 18.50 | 21.80 | 20.15 | % | 0.09 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.07 | 12/8/2025 3:59:52 PM EST | |||
| 225.00 | 23.00 | 26.30 | 24.65 | % | 0.11 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 230.00 | 27.70 | 31.50 | 29.60 | % | 0.13 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 235.00 | 32.60 | 36.00 | 34.30 | % | 0.15 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 240.00 | 37.50 | 41.40 | 39.45 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 245.00 | 42.50 | 46.40 | 44.45 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 250.00 | 47.50 | 51.30 | 49.40 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 255.00 | 52.50 | 56.10 | 54.30 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 260.00 | 57.50 | 61.40 | 59.45 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 265.00 | 62.50 | 66.10 | 64.30 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 270.00 | 67.50 | 71.10 | 69.30 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 275.00 | 72.50 | 76.10 | 74.30 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 280.00 | 77.50 | 81.40 | 79.45 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 285.00 | 82.50 | 86.40 | 84.45 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 290.00 | 87.50 | 91.30 | 89.40 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 295.00 | 92.50 | 96.10 | 94.30 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 300.00 | 97.50 | 101.10 | 99.30 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 305.00 | 102.50 | 106.10 | 104.30 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 310.00 | 107.50 | 111.10 | 109.30 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |