Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $192.86 as of 12/30/2025 7:47:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 70.60 | 74.70 | 72.65 | % | 0.61 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 125.00 | 65.70 | 69.70 | 67.70 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 130.00 | 60.70 | 64.70 | 62.70 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 135.00 | 55.70 | 59.70 | 57.70 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 140.00 | 50.70 | 54.70 | 52.70 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 145.00 | 45.60 | 49.70 | 47.65 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 150.00 | 40.80 | 44.70 | 42.75 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 155.00 | 35.70 | 39.50 | 37.60 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 160.00 | 30.80 | 34.40 | 32.60 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 165.00 | 25.80 | 29.40 | 27.60 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 167.50 | 23.30 | 26.70 | 25.00 | % | 0.15 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 170.00 | 20.80 | 24.10 | 22.45 | % | 0.13 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 172.50 | 18.40 | 21.70 | 20.05 | % | 0.12 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 175.00 | 15.90 | 19.40 | 17.65 | % | 0.10 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 12/29/2025 3:59:45 PM EST | |||
| 177.50 | 14.00 | 16.50 | 15.25 | % | 0.09 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.05 | 12/29/2025 3:59:45 PM EST | |||
| 180.00 | 11.70 | 14.10 | 12.90 | % | 0.07 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.08 | 12/29/2025 3:59:45 PM EST | |||
| 182.50 | 8.70 | 12.00 | 10.35 | % | 0.06 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.09 | 12/29/2025 3:59:45 PM EST | |||
| 185.00 | 6.50 | 9.90 | 8.20 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.39 | 0.84 | 0.03 | -0.12 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 187.50 | 4.50 | 8.40 | 6.45 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | 0.77 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 190.00 | 4.40 | 5.20 | 4.80 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.24 | 0.66 | 0.05 | -0.14 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 192.50 | 2.00 | 3.90 | 2.95 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.53 | 0.06 | -0.15 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 195.00 | 2.00 | 2.60 | 2.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.24 | 0.39 | 0.05 | -0.13 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 197.50 | 1.10 | 1.70 | 1.40 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | 0.27 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 200.00 | 0.05 | 0.85 | 0.45 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.18 | 0.17 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 202.50 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.24 | 0.10 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 205.00 | 0.15 | 0.50 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.23 | 0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 207.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.01 | -0.03 | 12/29/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.33 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 212.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:45 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:45 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 295.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 305.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 167.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.05 | 12/29/2025 3:59:45 PM EST | |||
| 180.00 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.26 | -0.07 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 182.50 | 0.40 | 1.40 | 0.90 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | -0.09 | 0.02 | -0.09 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 185.00 | 0.05 | 1.00 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.20 | -0.16 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 187.50 | 0.40 | 1.50 | 0.95 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.22 | -0.23 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 190.00 | 0.70 | 4.00 | 2.35 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.27 | -0.34 | 0.05 | -0.14 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 192.50 | 1.70 | 3.10 | 2.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | -0.47 | 0.06 | -0.15 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 195.00 | 2.25 | 6.40 | 4.33 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | -0.61 | 0.05 | -0.13 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 197.50 | 4.70 | 7.40 | 6.05 | 6.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.73 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 200.00 | 7.00 | 10.10 | 8.55 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.42 | -0.83 | 0.03 | -0.09 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 202.50 | 8.80 | 10.70 | 9.75 | % | 0.05 | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.06 | 12/29/2025 3:59:45 PM EST | |||
| 205.00 | 11.50 | 14.20 | 12.85 | 8.13 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.46 | -0.94 | 0.02 | -0.04 | 12/9/2025 | 12/29/2025 3:59:45 PM EST |
| 207.50 | 14.00 | 16.50 | 15.25 | % | 0.07 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.03 | 12/29/2025 3:59:45 PM EST | |||
| 210.00 | 15.50 | 18.70 | 17.10 | 18.48 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 3:59:45 PM EST |
| 212.50 | 18.70 | 22.00 | 20.35 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 215.00 | 21.20 | 24.50 | 22.85 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 220.00 | 26.20 | 29.50 | 27.85 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:45 PM EST |
| 225.00 | 30.60 | 34.50 | 32.55 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 230.00 | 36.30 | 39.50 | 37.90 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 235.00 | 41.30 | 44.50 | 42.90 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 240.00 | 46.00 | 49.50 | 47.75 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 245.00 | 51.30 | 54.50 | 52.90 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 250.00 | 56.30 | 59.50 | 57.90 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 255.00 | 61.30 | 64.50 | 62.90 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 260.00 | 65.60 | 69.50 | 67.55 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 265.00 | 71.30 | 74.50 | 72.90 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 270.00 | 76.30 | 79.50 | 77.90 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 275.00 | 81.30 | 84.50 | 82.90 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 280.00 | 86.30 | 89.50 | 87.90 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 285.00 | 91.30 | 94.50 | 92.90 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 290.00 | 96.30 | 99.50 | 97.90 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 295.00 | 101.30 | 104.50 | 102.90 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 300.00 | 106.30 | 109.50 | 107.90 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 305.00 | 111.30 | 114.50 | 112.90 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 310.00 | 116.30 | 119.50 | 117.90 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST |