Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $212.46 as of 11/18/2025 8:19:24 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 | 96.50 | 100.40 | 98.45 | % | 0.86 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 120.00 | 91.60 | 95.40 | 93.50 | % | 0.78 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 125.00 | 86.80 | 90.40 | 88.60 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 130.00 | 82.00 | 85.40 | 83.70 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 135.00 | 76.80 | 80.50 | 78.65 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 140.00 | 71.90 | 75.50 | 73.70 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 145.00 | 67.10 | 70.50 | 68.80 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 150.00 | 61.80 | 65.50 | 63.65 | 66.43 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:01 PM EST |
| 155.00 | 57.00 | 60.60 | 58.80 | 61.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 160.00 | 52.00 | 55.60 | 53.80 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 165.00 | 47.00 | 50.70 | 48.85 | % | 0.30 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 11/18/2025 4:00:01 PM EST | |||
| 170.00 | 42.30 | 45.80 | 44.05 | 65.95 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.04 | 9/8/2025 | 11/18/2025 4:00:01 PM EST |
| 175.00 | 38.10 | 40.80 | 39.45 | 59.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.04 | 5/23/2025 | 11/18/2025 4:00:01 PM EST |
| 180.00 | 33.20 | 35.90 | 34.55 | 38.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | 0.95 | 0.00 | -0.06 | 10/29/2025 | 11/18/2025 4:00:01 PM EST |
| 185.00 | 28.40 | 31.20 | 29.80 | % | 0.16 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.07 | 11/18/2025 4:00:01 PM EST | |||
| 190.00 | 23.60 | 26.50 | 25.05 | 51.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.43 | 0.89 | 0.01 | -0.09 | 9/4/2025 | 11/18/2025 4:00:01 PM EST |
| 195.00 | 19.30 | 22.10 | 20.70 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.30 | 0.85 | 0.01 | -0.10 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 200.00 | 15.70 | 17.30 | 16.50 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.33 | 0.78 | 0.01 | -0.11 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 210.00 | 8.40 | 9.60 | 9.00 | 9.51 | +0.11 | +1.17% | 0.04 | 28 | 165 | 0.29 | 0.60 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 220.00 | 4.10 | 4.70 | 4.40 | 4.55 | -0.45 | -9.00% | 0.02 | 6 | 664 | 0.28 | 0.38 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 230.00 | 1.45 | 1.95 | 1.70 | 1.86 | -0.29 | -13.49% | 0.01 | 26 | 708 | 0.28 | 0.20 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 240.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.14 | -14.90% | 0.00 | 7 | 1,031 | 0.29 | 0.09 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 250.00 | 0.05 | 1.25 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.32 | 0.04 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.33 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 86 | 620 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 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 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/18/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 11/18/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 11/18/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.03 | 10/24/2025 | 11/18/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | -0.01 | 0.00 | -0.04 | 8/21/2025 | 11/18/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.02 | 0.00 | -0.04 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 180.00 | 0.05 | 0.70 | 0.38 | 0.38 | +0.09 | +31.04% | 0.00 | 1 | 33 | 0.33 | -0.05 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 185.00 | 0.50 | 1.10 | 0.80 | 0.55 | +0.07 | +14.59% | 0.00 | 1 | 33 | 0.36 | -0.07 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 190.00 | 0.50 | 1.30 | 0.90 | 0.72 | -0.02 | -2.71% | 0.00 | 15 | 104 | 0.31 | -0.11 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 195.00 | 1.20 | 1.85 | 1.53 | 1.26 | +0.13 | +11.51% | 0.01 | 15 | 746 | 0.31 | -0.15 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 200.00 | 2.10 | 2.65 | 2.38 | 2.23 | +0.34 | +17.99% | 0.01 | 4,645 | 728 | 0.30 | -0.22 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 210.00 | 4.60 | 5.70 | 5.15 | 4.95 | +0.85 | +20.74% | 0.02 | 261 | 688 | 0.28 | -0.40 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 220.00 | 9.40 | 11.10 | 10.25 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 351 | 0.26 | -0.62 | 0.02 | -0.12 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 230.00 | 16.20 | 19.10 | 17.65 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 296 | 0.35 | -0.80 | 0.02 | -0.09 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 240.00 | 25.50 | 28.10 | 26.80 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 1,267 | 0.40 | -0.91 | 0.01 | -0.06 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 250.00 | 35.30 | 38.50 | 36.90 | 29.83 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.51 | -0.96 | 0.00 | -0.03 | 10/24/2025 | 11/18/2025 4:00:01 PM EST |
| 260.00 | 45.30 | 48.20 | 46.75 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 11/18/2025 4:00:01 PM EST |
| 270.00 | 55.30 | 58.20 | 56.75 | 39.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/18/2025 4:00:01 PM EST |
| 280.00 | 65.30 | 68.20 | 66.75 | 45.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 11/18/2025 4:00:01 PM EST |
| 290.00 | 75.30 | 78.60 | 76.95 | 56.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/18/2025 4:00:01 PM EST |
| 300.00 | 85.30 | 88.90 | 87.10 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 310.00 | 95.30 | 98.60 | 96.95 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 320.00 | 105.30 | 108.80 | 107.05 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 330.00 | 115.30 | 119.00 | 117.15 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 340.00 | 125.30 | 128.60 | 126.95 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 350.00 | 135.30 | 138.60 | 136.95 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST |