Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $236.97 as of 9/5/2025 3:17:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 80.10 | 82.90 | 81.50 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 75.40 | 77.90 | 76.65 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 70.10 | 73.00 | 71.55 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 65.20 | 67.80 | 66.50 | % | 0.39 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 60.20 | 63.40 | 61.80 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 55.30 | 58.30 | 56.80 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 185.00 | 50.60 | 53.80 | 52.20 | % | 0.28 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 45.70 | 48.70 | 47.20 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 40.90 | 43.80 | 42.35 | % | 0.22 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 36.30 | 38.80 | 37.55 | % | 0.19 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 31.30 | 34.20 | 32.75 | % | 0.16 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 27.20 | 29.50 | 28.35 | % | 0.14 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 23.00 | 25.20 | 24.10 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 18.90 | 21.00 | 19.95 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 15.00 | 17.50 | 16.25 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 12.10 | 13.90 | 13.00 | 10.71 | % | 0.06 | 3 | 0 | 0.27 | 0.64 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 235.00 | 9.20 | 10.90 | 10.05 | 9.00 | % | 0.04 | 1 | 0 | 0.26 | 0.55 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 240.00 | 6.60 | 8.70 | 7.65 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.47 | 0.02 | -0.10 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 245.00 | 5.50 | 5.90 | 5.70 | 5.34 | % | 0.02 | 1 | 0 | 0.26 | 0.38 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 250.00 | 3.20 | 4.60 | 3.90 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.02 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 1.85 | 3.30 | 2.58 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 1.25 | 2.50 | 1.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.18 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 1.65 | 0.83 | 0.95 | % | 0.00 | 1 | 0 | 0.26 | 0.13 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 270.00 | 0.45 | 1.20 | 0.83 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | 1.16 | % | 0.00 | 2 | 0 | 0.33 | -0.10 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 210.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 1.35 | 2.85 | 2.10 | 2.31 | % | 0.01 | 2 | 0 | 0.28 | -0.18 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 220.00 | 2.70 | 3.90 | 3.30 | % | 0.01 | 0 | 0 | 0.28 | -0.23 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 3.80 | 5.20 | 4.50 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 5.00 | 7.20 | 6.10 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | -0.36 | 0.02 | -0.10 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 235.00 | 7.60 | 9.20 | 8.40 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.02 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 9.40 | 11.60 | 10.50 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.02 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 12.90 | 15.00 | 13.95 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.02 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 15.80 | 18.20 | 17.00 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 19.70 | 22.80 | 21.25 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 24.20 | 26.20 | 25.20 | % | 0.10 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 28.60 | 31.50 | 30.05 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 33.40 | 36.20 | 34.80 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 37.80 | 41.00 | 39.40 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 42.70 | 46.10 | 44.40 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 47.50 | 51.10 | 49.30 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 52.90 | 56.10 | 54.50 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 57.70 | 61.10 | 59.40 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 63.00 | 66.10 | 64.55 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 67.80 | 71.00 | 69.40 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 72.50 | 76.10 | 74.30 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 77.80 | 81.10 | 79.45 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |