Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $229.56 as of 2/4/2025 2:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 91.10 | 95.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 140.00 | 86.10 | 89.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 145.00 | 81.10 | 84.90 | 83.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 150.00 | 76.20 | 80.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 155.00 | 71.20 | 75.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 160.00 | 66.20 | 69.90 | 49.83 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:49 PM EST |
| 165.00 | 61.20 | 64.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 170.00 | 56.20 | 60.00 | 59.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 175.00 | 51.30 | 54.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 180.00 | 45.60 | 50.00 | 49.45 | 0.00 | 0.00% | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:49 PM EST |
| 185.00 | 41.80 | 43.80 | 39.90 | 0.00 | 0.00% | 0 | 4 | 0.71 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:49 PM EST |
| 190.00 | 37.40 | 39.00 | 59.90 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 195.00 | 32.40 | 34.50 | 33.08 | +0.38 | +1.17% | 4 | 54 | 0.64 | 0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 200.00 | 28.10 | 28.80 | 27.74 | -3.26 | -10.52% | 2 | 68 | 0.36 | 0.95 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 210.00 | 18.90 | 19.50 | 16.00 | 0.00 | 0.00% | 0 | 152 | 0.35 | 0.87 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 220.00 | 11.00 | 11.40 | 10.77 | -2.07 | -16.13% | 6 | 706 | 0.33 | 0.71 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 230.00 | 5.30 | 5.70 | 5.50 | -1.00 | -15.39% | 38 | 820 | 0.33 | 0.46 | 0.03 | -0.18 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 240.00 | 2.05 | 2.35 | 2.15 | -0.73 | -25.35% | 118 | 869 | 0.32 | 0.24 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 250.00 | 0.70 | 0.85 | 0.75 | -0.24 | -24.25% | 726 | 1,419 | 0.33 | 0.11 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 260.00 | 0.20 | 0.40 | 0.30 | -0.11 | -26.83% | 22 | 1,557 | 0.35 | 0.04 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 270.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 6 | 1,699 | 0.37 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 353 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 714 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 185.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 52 | 0.63 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 190.00 | 0.05 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 87 | 0.42 | -0.02 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 195.00 | 0.10 | 0.40 | 0.36 | -0.02 | -5.27% | 2 | 94 | 0.40 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 200.00 | 0.30 | 1.45 | 0.49 | +0.09 | +22.50% | 22 | 292 | 0.38 | -0.05 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 210.00 | 1.00 | 1.25 | 1.20 | -0.05 | -4.00% | 9 | 1,193 | 0.35 | -0.13 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 220.00 | 3.00 | 3.30 | 3.40 | +0.40 | +13.34% | 9 | 4,058 | 0.33 | -0.29 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 230.00 | 7.20 | 7.60 | 6.80 | -0.30 | -4.23% | 5 | 2,945 | 0.33 | -0.54 | 0.03 | -0.18 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 240.00 | 13.90 | 14.50 | 13.22 | 0.00 | 0.00% | 0 | 517 | 0.33 | -0.76 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 250.00 | 22.50 | 23.10 | 26.04 | 0.00 | 0.00% | 0 | 938 | 0.34 | -0.89 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 260.00 | 31.30 | 34.20 | 30.82 | 0.00 | 0.00% | 0 | 70 | 0.58 | -0.96 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 270.00 | 40.50 | 43.60 | 19.10 | 0.00 | 0.00% | 0 | 115 | 0.65 | -0.99 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 280.00 | 51.40 | 54.10 | 34.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 290.00 | 60.40 | 64.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 300.00 | 70.30 | 74.10 | 48.11 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 310.00 | 80.40 | 84.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |