Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $209.62 as of 11/19/2025 9:06:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.00 | 76.60 | 75.30 | % | 0.56 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 140.00 | 69.00 | 71.80 | 70.40 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 145.00 | 64.00 | 66.80 | 65.40 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 150.00 | 59.00 | 61.70 | 60.35 | % | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 155.00 | 54.00 | 56.30 | 55.15 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 160.00 | 49.00 | 51.30 | 50.15 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 165.00 | 44.00 | 46.30 | 45.15 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 170.00 | 39.00 | 41.40 | 40.20 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 175.00 | 34.10 | 36.20 | 35.15 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 180.00 | 29.10 | 31.30 | 30.20 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 185.00 | 24.10 | 26.40 | 25.25 | % | 0.14 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 187.50 | 21.70 | 23.90 | 22.80 | % | 0.12 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 11/19/2025 3:59:56 PM EST | |||
| 190.00 | 19.20 | 21.60 | 20.40 | 26.51 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | 0.97 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 192.50 | 16.80 | 19.20 | 18.00 | 23.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | 0.94 | 0.01 | -0.07 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 14.40 | 16.70 | 15.55 | 20.68 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.91 | 0.01 | -0.10 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 197.50 | 12.10 | 14.30 | 13.20 | % | 0.07 | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.13 | 11/19/2025 3:59:56 PM EST | |||
| 200.00 | 9.90 | 12.10 | 11.00 | 13.96 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.44 | 0.82 | 0.02 | -0.15 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 202.50 | 7.70 | 9.90 | 8.80 | % | 0.04 | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.17 | 11/19/2025 3:59:56 PM EST | |||
| 205.00 | 6.00 | 7.50 | 6.75 | 7.50 | -3.40 | -31.20% | 0.03 | 1 | 17 | 0.31 | 0.69 | 0.03 | -0.19 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 207.50 | 4.80 | 5.00 | 4.90 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.60 | 0.04 | -0.20 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 3.00 | 3.60 | 3.30 | 3.60 | -4.63 | -56.26% | 0.02 | 28 | 88 | 0.27 | 0.49 | 0.04 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 212.50 | 2.25 | 2.50 | 2.38 | 2.40 | -3.20 | -57.15% | 0.01 | 16 | 6 | 0.27 | 0.38 | 0.04 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 215.00 | 1.25 | 1.70 | 1.48 | 1.20 | -1.90 | -61.29% | 0.01 | 13 | 103 | 0.26 | 0.28 | 0.04 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 217.50 | 0.80 | 1.10 | 0.95 | 1.05 | -1.15 | -52.28% | 0.00 | 11 | 19 | 0.26 | 0.20 | 0.03 | -0.15 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 0.45 | 0.85 | 0.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.28 | 0.15 | 0.03 | -0.13 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 222.50 | 0.25 | 1.25 | 0.75 | 0.83 | -1.12 | -57.44% | 0.00 | 3 | 9 | 0.33 | 0.10 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 225.00 | 0.15 | 0.45 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.30 | 0.07 | 0.01 | -0.08 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 227.50 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.04 | 0.01 | -0.05 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.02 | 0.01 | -0.03 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 232.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.65 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:56 PM EST |
| 242.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 247.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 11/19/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.04 | 11/19/2025 3:59:56 PM EST | |||
| 192.50 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.06 | 0.01 | -0.07 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 0.25 | 0.85 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.35 | -0.09 | 0.01 | -0.10 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 197.50 | 0.30 | 0.80 | 0.55 | 0.80 | % | 0.00 | 1 | 0 | 0.31 | -0.13 | 0.02 | -0.13 | 11/19/2025 | 11/19/2025 3:59:56 PM EST | |
| 200.00 | 0.65 | 0.90 | 0.78 | 1.30 | +0.80 | +160.00% | 0.00 | 2 | 8 | 0.29 | -0.18 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 202.50 | 0.85 | 1.25 | 1.05 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | -0.24 | 0.03 | -0.17 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 205.00 | 1.50 | 1.80 | 1.65 | 1.75 | -2.07 | -54.19% | 0.01 | 3 | 4 | 0.27 | -0.31 | 0.03 | -0.19 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 207.50 | 2.25 | 2.60 | 2.43 | 2.98 | +0.93 | +45.37% | 0.01 | 10 | 3 | 0.26 | -0.40 | 0.04 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 3.00 | 3.70 | 3.35 | 3.60 | +1.50 | +71.43% | 0.02 | 22 | 30 | 0.24 | -0.51 | 0.04 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 212.50 | 3.90 | 5.10 | 4.50 | 6.32 | +3.02 | +91.52% | 0.02 | 1 | 13 | 0.21 | -0.62 | 0.04 | -0.20 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 215.00 | 6.00 | 7.40 | 6.70 | 7.80 | +5.18 | +197.71% | 0.03 | 2 | 46 | 0.25 | -0.72 | 0.04 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 217.50 | 6.90 | 9.50 | 8.20 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | -0.80 | 0.03 | -0.15 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 9.40 | 11.70 | 10.55 | 5.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | -0.85 | 0.03 | -0.13 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 222.50 | 11.30 | 14.00 | 12.65 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -0.90 | 0.02 | -0.10 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 225.00 | 13.90 | 16.30 | 15.10 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.93 | 0.01 | -0.08 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 227.50 | 15.90 | 18.80 | 17.35 | % | 0.08 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.05 | 11/19/2025 3:59:56 PM EST | |||
| 230.00 | 18.80 | 21.30 | 20.05 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.98 | 0.01 | -0.03 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 232.50 | 21.40 | 23.80 | 22.60 | % | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 235.00 | 23.90 | 26.30 | 25.10 | 24.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 237.50 | 26.30 | 28.80 | 27.55 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 240.00 | 29.10 | 31.30 | 30.20 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 242.50 | 31.60 | 33.80 | 32.70 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 245.00 | 33.90 | 36.30 | 35.10 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 247.50 | 36.60 | 38.80 | 37.70 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 250.00 | 38.80 | 41.30 | 40.05 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 255.00 | 43.80 | 46.30 | 45.05 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 260.00 | 49.10 | 51.30 | 50.20 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 265.00 | 54.10 | 56.30 | 55.20 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 270.00 | 58.90 | 61.30 | 60.10 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 275.00 | 63.80 | 66.30 | 65.05 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 280.00 | 68.90 | 71.30 | 70.10 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 285.00 | 74.00 | 76.30 | 75.15 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 78.90 | 81.30 | 80.10 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 295.00 | 83.90 | 86.30 | 85.10 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 300.00 | 88.90 | 91.30 | 90.10 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 305.00 | 94.10 | 96.30 | 95.20 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 310.00 | 98.90 | 101.30 | 100.10 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 315.00 | 104.10 | 106.30 | 105.20 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |