Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $242.14 as of 8/29/2025 3:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 65.80 | 69.40 | 67.60 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 61.00 | 64.50 | 62.75 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 56.00 | 59.50 | 57.75 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 51.00 | 54.50 | 52.75 | % | 0.28 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 46.10 | 49.70 | 47.90 | % | 0.25 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 41.20 | 44.80 | 43.00 | % | 0.21 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 205.00 | 36.40 | 40.20 | 38.30 | % | 0.19 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 31.70 | 35.30 | 33.50 | % | 0.16 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 27.10 | 30.70 | 28.90 | % | 0.13 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 22.70 | 26.30 | 24.50 | % | 0.11 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 225.00 | 18.40 | 22.10 | 20.25 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
| 230.00 | 14.90 | 17.90 | 16.40 | % | 0.07 | 0 | 0 | 0.28 | 0.73 | 0.01 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 235.00 | 12.40 | 14.50 | 13.45 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 240.00 | 9.30 | 10.80 | 10.05 | % | 0.04 | 0 | 0 | 0.26 | 0.57 | 0.02 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 245.00 | 6.80 | 8.10 | 7.45 | 8.09 | % | 0.03 | 1 | 0 | 0.25 | 0.48 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 250.00 | 4.70 | 5.90 | 5.30 | 5.31 | % | 0.02 | 4 | 0 | 0.25 | 0.39 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 255.00 | 3.10 | 4.20 | 3.65 | 4.20 | % | 0.01 | 1 | 0 | 0.25 | 0.31 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 260.00 | 1.95 | 3.50 | 2.73 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 1.15 | 2.60 | 1.88 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.70 | 2.80 | 1.75 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 275.00 | 0.40 | 1.95 | 1.18 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 0.25 | 2.75 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 0.85 | 3.20 | 2.03 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 1.30 | 2.80 | 2.05 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 225.00 | 0.95 | 3.10 | 2.03 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.01 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
| 230.00 | 3.10 | 4.50 | 3.80 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.01 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 235.00 | 3.90 | 6.70 | 5.30 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.02 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 240.00 | 6.50 | 7.90 | 7.20 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.02 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 245.00 | 8.90 | 10.10 | 9.50 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.02 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 250.00 | 11.80 | 13.40 | 12.60 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.02 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
| 255.00 | 15.30 | 17.00 | 16.15 | % | 0.06 | 0 | 0 | 0.26 | -0.69 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 260.00 | 18.60 | 20.60 | 19.60 | % | 0.08 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 22.40 | 26.00 | 24.20 | % | 0.09 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 27.20 | 30.60 | 28.90 | % | 0.11 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 275.00 | 31.60 | 35.30 | 33.45 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 36.70 | 40.30 | 38.50 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 41.70 | 45.30 | 43.50 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 290.00 | 46.70 | 50.30 | 48.50 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 295.00 | 51.70 | 55.30 | 53.50 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 300.00 | 56.70 | 60.30 | 58.50 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 305.00 | 61.70 | 65.30 | 63.50 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 310.00 | 66.70 | 70.30 | 68.50 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 71.70 | 75.30 | 73.50 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |