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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 81.50 | 85.10 | 83.30 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 76.50 | 80.20 | 78.35 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 71.40 | 75.00 | 73.20 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 66.50 | 70.10 | 68.30 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 61.50 | 65.20 | 63.35 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 56.60 | 60.30 | 58.45 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 51.60 | 55.50 | 53.55 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 46.90 | 50.60 | 48.75 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 41.90 | 45.40 | 43.65 | % | 0.22 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 37.20 | 40.70 | 38.95 | % | 0.19 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 32.20 | 36.10 | 34.15 | % | 0.17 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 27.70 | 31.50 | 29.60 | % | 0.14 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 24.10 | 25.90 | 25.00 | % | 0.12 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 19.80 | 21.60 | 20.70 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 16.00 | 18.80 | 17.40 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 12.60 | 15.30 | 13.95 | % | 0.06 | 0 | 0 | 0.28 | 0.68 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 9.70 | 12.20 | 10.95 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 5.80 | 8.70 | 7.25 | % | 0.03 | 0 | 0 | 0.24 | 0.50 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 4.60 | 6.70 | 5.65 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 3.00 | 4.60 | 3.80 | % | 0.02 | 0 | 0 | 0.24 | 0.31 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 255.00 | 2.00 | 3.70 | 2.85 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 260.00 | 0.35 | 2.55 | 1.45 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 265.00 | 0.40 | 1.35 | 0.88 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 1.30 | 1.85 | 1.58 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 2.00 | 2.70 | 2.35 | 2.27 | +0.25 | +12.38% | 0.01 | 6 | 1 | 0.28 | -0.17 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 225.00 | 2.95 | 5.00 | 3.98 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.01 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 4.50 | 5.20 | 4.85 | 4.70 | +0.90 | +23.69% | 0.02 | 2 | 5 | 0.27 | -0.32 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 235.00 | 6.20 | 7.00 | 6.60 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 8.30 | 9.90 | 9.10 | % | 0.04 | 0 | 0 | 0.26 | -0.50 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 9.90 | 13.80 | 11.85 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.02 | -0.11 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 13.30 | 16.70 | 15.00 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 255.00 | 17.20 | 21.00 | 19.10 | % | 0.07 | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 260.00 | 21.50 | 25.30 | 23.40 | % | 0.09 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 265.00 | 26.10 | 29.80 | 27.95 | % | 0.11 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 270.00 | 30.90 | 34.20 | 32.55 | % | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 275.00 | 35.90 | 39.50 | 37.70 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 40.90 | 44.50 | 42.70 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 285.00 | 45.80 | 49.40 | 47.60 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 290.00 | 51.00 | 54.50 | 52.75 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 295.00 | 55.90 | 59.40 | 57.65 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 60.90 | 64.00 | 62.45 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 305.00 | 66.40 | 69.50 | 67.95 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 70.80 | 73.70 | 72.25 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |