Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $231.67 as of 7/18/2025 3:15:51 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 | 128.50 | 133.00 | 130.75 | % | 1.14 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 120.00 | 124.00 | 128.30 | 126.15 | % | 1.05 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 125.00 | 119.00 | 123.50 | 121.25 | % | 0.97 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 130.00 | 114.00 | 118.50 | 116.25 | % | 0.89 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 135.00 | 109.50 | 113.50 | 111.50 | % | 0.83 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 140.00 | 104.50 | 109.00 | 106.75 | % | 0.76 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 145.00 | 99.80 | 102.70 | 101.25 | % | 0.70 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 150.00 | 95.10 | 97.80 | 96.45 | % | 0.64 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 155.00 | 90.00 | 93.40 | 91.70 | 84.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.02 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 160.00 | 85.20 | 88.60 | 86.90 | % | 0.54 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 165.00 | 80.50 | 83.90 | 82.20 | % | 0.50 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 170.00 | 76.10 | 78.80 | 77.45 | % | 0.46 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 175.00 | 71.40 | 74.10 | 72.75 | 59.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.32 | 0.95 | 0.00 | -0.03 | 5/23/2025 | 7/18/2025 4:00:01 PM EST |
| 180.00 | 66.50 | 69.70 | 68.10 | 63.63 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.31 | 0.94 | 0.00 | -0.04 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 185.00 | 62.10 | 65.30 | 63.70 | % | 0.34 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.04 | 7/18/2025 4:00:01 PM EST | |||
| 190.00 | 58.20 | 60.60 | 59.40 | 55.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.34 | 0.91 | 0.00 | -0.04 | 7/1/2025 | 7/18/2025 4:00:01 PM EST |
| 195.00 | 53.50 | 56.90 | 55.20 | 50.10 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.34 | 0.89 | 0.00 | -0.05 | 5/9/2025 | 7/18/2025 4:00:01 PM EST |
| 200.00 | 49.90 | 52.60 | 51.25 | 44.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.34 | 0.87 | 0.00 | -0.05 | 6/12/2025 | 7/18/2025 4:00:01 PM EST |
| 210.00 | 40.40 | 44.10 | 42.25 | 36.01 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.31 | 0.82 | 0.01 | -0.06 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 220.00 | 33.80 | 35.80 | 34.80 | 37.08 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.30 | 0.76 | 0.01 | -0.06 | 6/2/2025 | 7/18/2025 4:00:01 PM EST |
| 230.00 | 26.30 | 29.40 | 27.85 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.29 | 0.69 | 0.01 | -0.07 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 240.00 | 21.50 | 22.40 | 21.95 | 21.29 | +6.29 | +41.94% | 0.09 | 11 | 104 | 0.29 | 0.61 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 250.00 | 14.90 | 17.30 | 16.10 | 16.88 | +6.18 | +57.76% | 0.06 | 2 | 156 | 0.27 | 0.52 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 260.00 | 12.30 | 13.00 | 12.65 | 12.25 | +4.75 | +63.34% | 0.05 | 2 | 81 | 0.28 | 0.43 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 270.00 | 8.80 | 9.50 | 9.15 | 8.94 | +3.51 | +64.65% | 0.03 | 86 | 206 | 0.27 | 0.35 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 280.00 | 5.50 | 6.90 | 6.20 | 6.30 | +3.00 | +90.91% | 0.02 | 9 | 275 | 0.26 | 0.27 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 290.00 | 3.90 | 4.90 | 4.40 | 4.30 | +0.40 | +10.26% | 0.02 | 1 | 305 | 0.26 | 0.21 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 300.00 | 2.65 | 3.40 | 3.03 | 3.04 | +1.54 | +102.67% | 0.01 | 35 | 161 | 0.26 | 0.15 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 310.00 | 1.90 | 2.45 | 2.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | 0.11 | 0.00 | -0.03 | 7/11/2025 | 7/18/2025 4:00:01 PM EST |
| 320.00 | 0.90 | 1.65 | 1.28 | 1.40 | -0.12 | -7.90% | 0.00 | 10 | 6 | 0.26 | 0.08 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 330.00 | 0.80 | 1.20 | 1.00 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.06 | 0.00 | -0.02 | 7/1/2025 | 7/18/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.04 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 7/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 7/18/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 7/18/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 7/18/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 7/18/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.03 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.03 | 0.00 | -0.03 | 6/3/2025 | 7/18/2025 4:00:01 PM EST |
| 175.00 | 0.95 | 1.45 | 1.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.05 | 0.00 | -0.03 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 180.00 | 1.15 | 1.80 | 1.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.06 | 0.00 | -0.04 | 6/9/2025 | 7/18/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | -0.07 | 0.00 | -0.04 | 6/9/2025 | 7/18/2025 4:00:01 PM EST |
| 190.00 | 0.55 | 2.50 | 1.53 | 2.29 | -2.21 | -49.12% | 0.01 | 3 | 32 | 0.30 | -0.09 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 195.00 | 2.70 | 3.10 | 2.90 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.32 | -0.11 | 0.00 | -0.05 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 200.00 | 3.20 | 3.70 | 3.45 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.32 | -0.13 | 0.00 | -0.05 | 7/11/2025 | 7/18/2025 4:00:01 PM EST |
| 210.00 | 5.00 | 5.30 | 5.15 | 4.92 | -1.78 | -26.57% | 0.02 | 21 | 316 | 0.31 | -0.18 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 220.00 | 7.20 | 8.30 | 7.75 | 7.25 | -2.75 | -27.50% | 0.04 | 13 | 25 | 0.31 | -0.24 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 230.00 | 9.80 | 10.60 | 10.20 | 10.04 | -3.86 | -27.77% | 0.04 | 27 | 133 | 0.29 | -0.31 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 240.00 | 14.10 | 14.50 | 14.30 | 14.20 | -4.50 | -24.07% | 0.06 | 814 | 131 | 0.29 | -0.39 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 250.00 | 18.60 | 19.40 | 19.00 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.28 | -0.48 | 0.01 | -0.07 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 260.00 | 24.30 | 25.20 | 24.75 | 26.70 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.27 | -0.57 | 0.01 | -0.07 | 6/30/2025 | 7/18/2025 4:00:01 PM EST |
| 270.00 | 30.90 | 32.10 | 31.50 | 39.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | -0.65 | 0.01 | -0.06 | 7/11/2025 | 7/18/2025 4:00:01 PM EST |
| 280.00 | 37.00 | 40.00 | 38.50 | 45.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.26 | -0.73 | 0.01 | -0.05 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 290.00 | 45.30 | 48.40 | 46.85 | 56.50 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.25 | -0.79 | 0.01 | -0.04 | 6/18/2025 | 7/18/2025 4:00:01 PM EST |
| 300.00 | 55.40 | 58.20 | 56.80 | % | 0.19 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.04 | 7/18/2025 4:00:01 PM EST | |||
| 310.00 | 65.00 | 67.50 | 66.25 | % | 0.21 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 320.00 | 74.60 | 77.60 | 76.10 | % | 0.24 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 330.00 | 84.20 | 87.40 | 85.80 | % | 0.26 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 340.00 | 93.50 | 98.00 | 95.75 | % | 0.28 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 350.00 | 103.70 | 108.00 | 105.85 | % | 0.30 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST |