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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 136.90 | 140.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 95.00 | 131.30 | 135.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 100.00 | 126.30 | 130.10 | 123.67 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:49 PM EST |
| 105.00 | 121.40 | 125.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 110.00 | 116.40 | 120.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 115.00 | 112.10 | 115.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 120.00 | 106.50 | 110.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 125.00 | 101.50 | 105.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 130.00 | 96.60 | 100.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 135.00 | 91.70 | 95.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 140.00 | 86.60 | 90.80 | 101.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 145.00 | 81.70 | 84.20 | 78.27 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 150.00 | 76.80 | 79.60 | 43.90 | 0.00 | 0.00% | 0 | 24 | 0.83 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 3:59:49 PM EST |
| 155.00 | 71.90 | 75.40 | 70.06 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:49 PM EST |
| 160.00 | 67.40 | 70.30 | 64.00 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.99 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:49 PM EST |
| 165.00 | 62.10 | 65.80 | 41.00 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.99 | 0.00 | -0.02 | 11/7/2024 | 2/4/2025 3:59:49 PM EST |
| 170.00 | 56.90 | 61.30 | 85.40 | 0.00 | 0.00% | 0 | 107 | 0.57 | 0.98 | 0.00 | -0.03 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 175.00 | 52.70 | 55.70 | 78.84 | 0.00 | 0.00% | 0 | 112 | 0.56 | 0.97 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 180.00 | 48.00 | 51.40 | 72.85 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 185.00 | 43.10 | 45.40 | 41.20 | 0.00 | 0.00% | 0 | 143 | 0.41 | 0.94 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 190.00 | 37.90 | 39.80 | 39.40 | -6.39 | -13.96% | 8 | 203 | 0.36 | 0.93 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 195.00 | 34.40 | 35.10 | 36.50 | 0.00 | 0.00% | 0 | 271 | 0.32 | 0.91 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 200.00 | 29.90 | 30.50 | 31.80 | 0.00 | 0.00% | 0 | 603 | 0.32 | 0.88 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 210.00 | 21.40 | 21.90 | 23.20 | 0.00 | 0.00% | 0 | 389 | 0.30 | 0.81 | 0.01 | -0.09 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 220.00 | 14.10 | 14.60 | 13.90 | -1.80 | -11.47% | 3 | 589 | 0.29 | 0.68 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 230.00 | 8.50 | 8.90 | 8.80 | -1.22 | -12.18% | 169 | 1,188 | 0.29 | 0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 240.00 | 4.70 | 5.00 | 4.68 | -1.02 | -17.90% | 29 | 1,594 | 0.29 | 0.33 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 250.00 | 2.40 | 2.60 | 2.55 | -0.60 | -19.05% | 22 | 753 | 0.29 | 0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 260.00 | 1.15 | 1.35 | 1.31 | -0.19 | -12.67% | 5 | 571 | 0.29 | 0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 270.00 | 0.55 | 0.70 | 0.65 | -0.19 | -22.62% | 5 | 541 | 0.30 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 280.00 | 0.15 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 387 | 0.31 | 0.04 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 290.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 264 | 0.34 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.25 | 0.18 | -0.07 | -28.00% | 2 | 45 | 0.38 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:49 PM EST |
| 145.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | -0.01 | 12/20/2024 | 2/4/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 2/4/2025 3:59:49 PM EST |
| 155.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.58 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 160.00 | 0.05 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 258 | 0.49 | -0.01 | 0.00 | -0.02 | 12/17/2024 | 2/4/2025 3:59:49 PM EST |
| 165.00 | 0.10 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 128 | 0.58 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 170.00 | 0.15 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 175.00 | 0.15 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.40 | -0.03 | 0.00 | -0.04 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 180.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 517 | 0.40 | -0.04 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 185.00 | 0.40 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 218 | 0.36 | -0.06 | 0.00 | -0.06 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 190.00 | 0.35 | 0.75 | 0.70 | -0.10 | -12.50% | 3 | 154 | 0.35 | -0.07 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 195.00 | 0.90 | 1.05 | 1.05 | +0.05 | +5.00% | 5 | 288 | 0.34 | -0.09 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 200.00 | 1.30 | 1.45 | 1.38 | -0.17 | -10.97% | 6 | 366 | 0.32 | -0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 210.00 | 2.65 | 2.95 | 2.73 | 0.00 | 0.00% | 0 | 357 | 0.31 | -0.19 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 220.00 | 5.30 | 5.70 | 5.60 | +0.30 | +5.66% | 7 | 661 | 0.30 | -0.32 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 230.00 | 9.70 | 10.10 | 10.20 | +0.60 | +6.25% | 25 | 374 | 0.29 | -0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 240.00 | 15.80 | 16.30 | 15.17 | 0.00 | 0.00% | 0 | 140 | 0.29 | -0.67 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 250.00 | 23.60 | 24.20 | 27.10 | 0.00 | 0.00% | 0 | 122 | 0.29 | -0.79 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 260.00 | 31.80 | 33.10 | 34.20 | -1.90 | -5.27% | 1 | 68 | 0.40 | -0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 270.00 | 40.70 | 44.40 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.93 | 0.01 | -0.04 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 280.00 | 50.50 | 53.70 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 290.00 | 60.60 | 64.10 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 300.00 | 71.40 | 74.20 | 66.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 310.00 | 80.10 | 84.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 320.00 | 90.40 | 94.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |