Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $241.00 as of 8/22/2025 4:04:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 92.60 | 94.90 | 93.75 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 87.10 | 90.10 | 88.60 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 82.40 | 85.20 | 83.80 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 77.20 | 80.00 | 78.60 | % | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 72.40 | 75.50 | 73.95 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 67.70 | 70.40 | 69.05 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 62.80 | 65.20 | 64.00 | % | 0.37 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 58.00 | 60.50 | 59.25 | % | 0.33 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 53.00 | 55.10 | 54.05 | % | 0.29 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 47.80 | 50.70 | 49.25 | % | 0.26 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 43.40 | 46.40 | 44.90 | % | 0.23 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 38.60 | 41.60 | 40.10 | % | 0.20 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 30.20 | 31.80 | 31.00 | 35.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.27 | 0.87 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 21.80 | 23.10 | 22.45 | 24.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.28 | 0.79 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 14.60 | 16.80 | 15.70 | 18.90 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.29 | 0.67 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 9.00 | 9.30 | 9.15 | 9.10 | -2.80 | -23.53% | 0.04 | 134 | 182 | 0.26 | 0.51 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 4.90 | 5.30 | 5.10 | 5.20 | -1.60 | -23.53% | 0.02 | 4 | 17 | 0.25 | 0.33 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 2.50 | 2.75 | 2.63 | 3.10 | -0.70 | -18.43% | 0.01 | 10 | 57 | 0.25 | 0.21 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 1.15 | 1.35 | 1.25 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.25 | 0.13 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.26 | +66.67% | 0.00 | 10 | 1 | 0.25 | 0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 0.05 | 2.30 | 1.18 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 0.25 | 0.60 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.35 | 1.85 | 1.10 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.35 | -0.06 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.80 | 0.95 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.08 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 1.55 | 1.75 | 1.65 | 1.48 | +0.17 | +12.98% | 0.01 | 1 | 20 | 0.30 | -0.13 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.23 | +8.31% | 0.01 | 1 | 82 | 0.28 | -0.21 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 5.60 | 5.90 | 5.75 | 5.23 | +0.09 | +1.76% | 0.03 | 1 | 25 | 0.27 | -0.33 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 9.90 | 10.20 | 10.05 | 9.90 | +0.80 | +8.80% | 0.04 | 36 | 21 | 0.26 | -0.49 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 14.70 | 16.90 | 15.80 | 15.94 | +1.57 | +10.93% | 0.06 | 1 | 1 | 0.24 | -0.67 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 22.30 | 24.80 | 23.55 | % | 0.09 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 270.00 | 30.70 | 33.90 | 32.30 | % | 0.12 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 40.50 | 43.60 | 42.05 | % | 0.15 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 50.60 | 54.30 | 52.45 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 61.10 | 64.40 | 62.75 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 70.90 | 73.60 | 72.25 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 320.00 | 81.20 | 83.80 | 82.50 | % | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 91.20 | 93.60 | 92.40 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 100.90 | 104.00 | 102.45 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |