Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $211.55 as of 3/13/2025 10:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 119.30 | 122.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 95.00 | 114.30 | 117.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 100.00 | 109.30 | 112.90 | 121.44 | 0.00 | 0.00% | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:58 PM EST |
| 105.00 | 104.40 | 107.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 110.00 | 99.40 | 102.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 115.00 | 94.40 | 97.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 120.00 | 89.40 | 92.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 125.00 | 84.40 | 87.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 130.00 | 79.40 | 82.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 135.00 | 74.40 | 77.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 140.00 | 69.50 | 72.50 | 101.70 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/13/2025 3:59:58 PM EST |
| 145.00 | 64.50 | 67.80 | 79.77 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:58 PM EST |
| 150.00 | 59.50 | 62.60 | 43.90 | 0.00 | 0.00% | 0 | 24 | 1.76 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/13/2025 3:59:58 PM EST |
| 155.00 | 54.50 | 58.00 | 70.06 | 0.00 | 0.00% | 0 | 26 | 1.62 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/13/2025 3:59:58 PM EST |
| 160.00 | 49.50 | 53.00 | 64.00 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/13/2025 3:59:58 PM EST |
| 165.00 | 44.50 | 47.80 | 66.25 | 0.00 | 0.00% | 0 | 83 | 1.36 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:58 PM EST |
| 170.00 | 39.50 | 43.00 | 55.30 | 0.00 | 0.00% | 0 | 94 | 1.25 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 3/13/2025 3:59:58 PM EST |
| 175.00 | 34.60 | 38.00 | 52.00 | 0.00 | 0.00% | 0 | 96 | 1.12 | 1.00 | 0.00 | -0.04 | 2/20/2025 | 3/13/2025 3:59:58 PM EST |
| 180.00 | 29.70 | 32.80 | 32.95 | 0.00 | 0.00% | 0 | 40 | 1.01 | 0.98 | 0.00 | -0.13 | 3/11/2025 | 3/13/2025 3:59:58 PM EST |
| 185.00 | 24.70 | 27.80 | 36.35 | 0.00 | 0.00% | 0 | 101 | 0.82 | 0.97 | 0.01 | -0.15 | 3/3/2025 | 3/13/2025 3:59:58 PM EST |
| 190.00 | 20.50 | 23.00 | 26.60 | -0.40 | -1.49% | 16 | 192 | 0.28 | 0.94 | 0.01 | -0.21 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 195.00 | 15.70 | 18.80 | 23.90 | 0.00 | 0.00% | 0 | 288 | 0.36 | 0.89 | 0.01 | -0.26 | 3/6/2025 | 3/13/2025 3:59:58 PM EST |
| 200.00 | 11.20 | 14.40 | 12.30 | -5.30 | -30.12% | 13 | 543 | 0.36 | 0.83 | 0.02 | -0.31 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 210.00 | 5.40 | 7.50 | 5.30 | -4.47 | -45.76% | 114 | 467 | 0.38 | 0.58 | 0.03 | -0.35 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 220.00 | 1.75 | 3.20 | 1.70 | -2.30 | -57.50% | 63 | 912 | 0.38 | 0.28 | 0.02 | -0.25 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 230.00 | 0.30 | 0.65 | 0.53 | -0.87 | -62.15% | 159 | 1,853 | 0.37 | 0.11 | 0.01 | -0.14 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 240.00 | 0.15 | 0.60 | 0.15 | -0.24 | -61.54% | 225 | 3,199 | 0.51 | 0.03 | 0.00 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.10 | 0.07 | -0.06 | -46.16% | 46 | 2,550 | 0.52 | 0.01 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 862 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 526 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 392 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 291 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/13/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 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 | 0.85 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/13/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 104 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/13/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.80 | 0.27 | 0.00 | 0.00% | 0 | 257 | 1.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 124 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 3/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 93 | 0.83 | 0.00 | 0.00 | -0.04 | 3/7/2025 | 3/13/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 512 | 0.56 | -0.02 | 0.00 | -0.13 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 207 | 0.55 | -0.03 | 0.01 | -0.15 | 3/11/2025 | 3/13/2025 3:59:58 PM EST |
| 190.00 | 0.25 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 5,234 | 0.55 | -0.06 | 0.01 | -0.21 | 3/12/2025 | 3/13/2025 3:59:58 PM EST |
| 195.00 | 0.75 | 1.80 | 0.43 | -0.03 | -6.53% | 1 | 3,510 | 0.54 | -0.11 | 0.01 | -0.26 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 200.00 | 1.20 | 1.75 | 1.60 | +0.67 | +72.05% | 4,045 | 9,040 | 0.45 | -0.17 | 0.02 | -0.31 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 210.00 | 4.10 | 4.70 | 4.80 | +2.07 | +75.83% | 555 | 8,119 | 0.43 | -0.42 | 0.03 | -0.35 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 220.00 | 9.10 | 11.70 | 11.20 | +3.63 | +47.96% | 41 | 3,229 | 0.48 | -0.72 | 0.02 | -0.25 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 230.00 | 17.90 | 20.40 | 18.68 | +3.88 | +26.22% | 5 | 449 | 0.52 | -0.89 | 0.01 | -0.14 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 240.00 | 27.70 | 30.90 | 28.80 | +5.80 | +25.22% | 3 | 116 | 0.73 | -0.97 | 0.00 | -0.05 | 3/13/2025 | 3/13/2025 3:59:58 PM EST |
| 250.00 | 37.10 | 40.80 | 35.30 | 0.00 | 0.00% | 0 | 21 | 0.94 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/13/2025 3:59:58 PM EST |
| 260.00 | 47.10 | 50.80 | 47.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/13/2025 3:59:58 PM EST |
| 270.00 | 57.10 | 60.90 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/13/2025 3:59:58 PM EST |
| 280.00 | 67.10 | 70.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 290.00 | 77.50 | 80.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 300.00 | 87.40 | 90.90 | 66.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/13/2025 3:59:58 PM EST |
| 310.00 | 97.10 | 100.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST | |||
| 320.00 | 107.30 | 110.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:58 PM EST |