Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $208.03 as of 11/7/2025 1:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 90.50 | 94.50 | 92.50 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 120.00 | 85.40 | 89.60 | 87.50 | % | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 125.00 | 80.50 | 83.70 | 82.10 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 130.00 | 75.60 | 78.60 | 77.10 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 135.00 | 70.60 | 73.60 | 72.10 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 140.00 | 65.60 | 68.70 | 67.15 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 145.00 | 60.70 | 63.70 | 62.20 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 150.00 | 56.30 | 58.90 | 57.60 | 66.43 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 11/7/2025 11:59:04 AM EST |
| 155.00 | 51.10 | 53.80 | 52.45 | 81.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.02 | 9/18/2025 | 11/7/2025 11:59:04 AM EST |
| 160.00 | 46.20 | 48.90 | 47.55 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 165.00 | 41.00 | 44.00 | 42.50 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 170.00 | 36.40 | 39.20 | 37.80 | 65.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.57 | 0.96 | 0.00 | -0.04 | 9/8/2025 | 11/7/2025 11:59:04 AM EST |
| 175.00 | 31.60 | 34.40 | 33.00 | 59.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.07 | 5/23/2025 | 11/7/2025 11:59:04 AM EST |
| 180.00 | 27.10 | 29.80 | 28.45 | 38.18 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.43 | 0.91 | 0.01 | -0.08 | 10/29/2025 | 11/7/2025 11:59:04 AM EST |
| 185.00 | 22.30 | 25.30 | 23.80 | % | 0.13 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.09 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | 18.70 | 21.10 | 19.90 | 51.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.31 | 0.82 | 0.01 | -0.10 | 9/4/2025 | 11/7/2025 11:59:04 AM EST |
| 195.00 | 15.30 | 17.00 | 16.15 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.31 | 0.75 | 0.02 | -0.11 | 11/5/2025 | 11/7/2025 11:59:04 AM EST |
| 200.00 | 11.60 | 13.50 | 12.55 | 16.40 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.30 | 0.66 | 0.02 | -0.12 | 11/3/2025 | 11/7/2025 11:59:04 AM EST |
| 210.00 | 6.60 | 7.50 | 7.05 | 7.13 | -0.69 | -8.83% | 0.03 | 2 | 170 | 0.29 | 0.47 | 0.02 | -0.12 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 220.00 | 3.30 | 3.50 | 3.40 | 3.30 | -0.53 | -13.84% | 0.02 | 7 | 578 | 0.28 | 0.28 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 230.00 | 1.30 | 1.65 | 1.48 | 1.40 | -0.35 | -20.00% | 0.01 | 28 | 539 | 0.28 | 0.14 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 240.00 | 0.40 | 0.75 | 0.58 | 0.62 | -0.28 | -31.12% | 0.00 | 1 | 1,064 | 0.28 | 0.07 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 250.00 | 0.15 | 0.45 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.30 | 0.03 | 0.00 | -0.02 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 260.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.06 | -23.08% | 0.00 | 5 | 2,137 | 0.33 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:04 AM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 11:59:04 AM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:04 AM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.55 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 310.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 11:59:04 AM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:04 AM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 11:59:04 AM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 11:59:04 AM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 11:59:04 AM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 11/7/2025 11:59:04 AM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 11/7/2025 11:59:04 AM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 11/7/2025 11:59:04 AM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.02 | 9/25/2025 | 11/7/2025 11:59:04 AM EST |
| 165.00 | 0.05 | 0.65 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | -0.02 | 0.00 | -0.05 | 10/24/2025 | 11/7/2025 11:59:04 AM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.04 | 0.00 | -0.04 | 8/21/2025 | 11/7/2025 11:59:04 AM EST |
| 175.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | -0.06 | 0.00 | -0.07 | 11/3/2025 | 11/7/2025 11:59:04 AM EST |
| 180.00 | 0.75 | 1.00 | 0.88 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.32 | -0.09 | 0.01 | -0.08 | 11/4/2025 | 11/7/2025 11:59:04 AM EST |
| 185.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.05 | +3.85% | 0.01 | 1 | 28 | 0.31 | -0.13 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 190.00 | 1.85 | 2.25 | 2.05 | 2.07 | +0.07 | +3.50% | 0.01 | 1 | 95 | 0.30 | -0.18 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 195.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.15 | +5.27% | 0.02 | 4 | 570 | 0.30 | -0.25 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 200.00 | 4.50 | 4.90 | 4.70 | 4.80 | +0.50 | +11.63% | 0.02 | 8 | 477 | 0.30 | -0.34 | 0.02 | -0.12 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 210.00 | 8.60 | 10.10 | 9.35 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 688 | 0.28 | -0.53 | 0.02 | -0.12 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 220.00 | 15.40 | 17.00 | 16.20 | 15.55 | +0.70 | +4.72% | 0.07 | 1 | 343 | 0.28 | -0.72 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 230.00 | 23.00 | 26.00 | 24.50 | 22.55 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.32 | -0.86 | 0.01 | -0.06 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 240.00 | 32.50 | 35.00 | 33.75 | 21.95 | 0.00 | 0.00% | 0.14 | 0 | 1,263 | 0.43 | -0.93 | 0.01 | -0.03 | 10/24/2025 | 11/7/2025 11:59:04 AM EST |
| 250.00 | 42.10 | 45.20 | 43.65 | 29.83 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.49 | -0.97 | 0.00 | -0.02 | 10/24/2025 | 11/7/2025 11:59:04 AM EST |
| 260.00 | 52.40 | 55.20 | 53.80 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.55 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 11/7/2025 11:59:04 AM EST |
| 270.00 | 62.20 | 65.10 | 63.65 | 39.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/7/2025 11:59:04 AM EST |
| 280.00 | 72.20 | 75.00 | 73.60 | 45.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 11/7/2025 11:59:04 AM EST |
| 290.00 | 82.10 | 84.90 | 83.50 | 56.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/7/2025 11:59:04 AM EST |
| 300.00 | 92.20 | 94.80 | 93.50 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 310.00 | 102.10 | 105.10 | 103.60 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 320.00 | 112.20 | 114.80 | 113.50 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 330.00 | 122.00 | 125.40 | 123.70 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 340.00 | 132.10 | 135.40 | 133.75 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 350.00 | 142.20 | 145.40 | 143.80 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST |