Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $220.64 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 119.60 | 122.60 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 114.60 | 117.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 108.70 | 112.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 103.80 | 107.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 98.80 | 102.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 93.80 | 97.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 88.80 | 92.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 83.70 | 87.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 79.60 | 82.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 73.80 | 77.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 69.60 | 72.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 64.60 | 67.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 58.50 | 63.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 53.80 | 57.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 48.80 | 52.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 43.90 | 47.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 38.90 | 42.50 | 34.38 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 34.70 | 37.10 | 34.11 | +10.61 | +45.15% | 2 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 29.60 | 32.00 | 29.94 | +11.34 | +60.97% | 3 | 78 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 24.80 | 27.60 | 24.99 | +5.29 | +26.86% | 3 | 24 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 20.40 | 22.10 | 15.50 | 0.00 | 0.00% | 0 | 32 | 0.46 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 15.60 | 17.20 | 12.40 | 0.00 | 0.00% | 0 | 41 | 0.35 | 0.98 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 10.90 | 12.10 | 7.36 | 0.00 | 0.00% | 0 | 63 | 0.26 | 0.92 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 4.90 | 7.30 | 5.75 | -0.70 | -10.86% | 12 | 125 | 0.14 | 0.79 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 3.30 | 3.90 | 3.55 | +0.32 | +9.91% | 58 | 70 | 0.22 | 0.56 | 0.05 | -0.19 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 1.15 | 4.10 | 1.20 | -0.29 | -19.47% | 32 | 38 | 0.32 | 0.30 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.35 | 0.60 | 0.45 | +0.14 | +45.17% | 42 | 4 | 0.22 | 0.13 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 0.10 | 0.40 | 0.15 | -0.01 | -6.25% | 2 | 2 | 0.26 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 201 | 1.14 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 3.22 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.48 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.10 | 0.25 | 0.25 | -0.10 | -28.58% | 3 | 154 | 0.29 | -0.02 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.30 | 0.45 | 0.35 | -0.40 | -53.34% | 11 | 177 | 0.25 | -0.08 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.85 | 1.05 | 1.15 | -0.26 | -18.44% | 4 | 74 | 0.22 | -0.21 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 1.35 | 2.60 | 2.55 | -0.40 | -13.56% | 31 | 1 | 0.18 | -0.44 | 0.05 | -0.19 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 3.40 | 6.80 | % | 0 | 0 | 0.18 | -0.70 | 0.04 | -0.15 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 8.70 | 10.10 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.87 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 13.10 | 15.60 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 17.80 | 20.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 22.90 | 25.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 27.70 | 31.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 32.70 | 36.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 37.80 | 41.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |