Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $221.16 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 85.40 | 88.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 140.00 | 80.40 | 83.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 145.00 | 75.50 | 78.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 150.00 | 70.60 | 73.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 155.00 | 65.40 | 68.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 160.00 | 60.40 | 64.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 165.00 | 55.90 | 59.10 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 170.00 | 50.50 | 53.90 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:10 PM EST | |||
| 175.00 | 45.90 | 48.70 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 2/21/2025 4:00:10 PM EST | |||
| 180.00 | 41.30 | 44.20 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 185.00 | 37.10 | 39.50 | % | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 190.00 | 33.00 | 35.00 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.07 | 2/21/2025 4:00:10 PM EST | |||
| 195.00 | 28.40 | 31.40 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.08 | 2/21/2025 4:00:10 PM EST | |||
| 200.00 | 24.80 | 26.20 | 28.20 | % | 14 | 0 | 0.33 | 0.82 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST | |
| 210.00 | 17.30 | 18.20 | 20.10 | 0.00 | 0.00% | 52 | 3 | 0.31 | 0.71 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 220.00 | 11.10 | 12.50 | 11.30 | -4.01 | -26.20% | 45 | 58 | 0.30 | 0.57 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 230.00 | 6.50 | 6.90 | 6.80 | -2.50 | -26.89% | 24 | 67 | 0.28 | 0.41 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 240.00 | 3.40 | 3.90 | 3.75 | -1.65 | -30.56% | 282 | 43 | 0.28 | 0.27 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 250.00 | 1.50 | 3.00 | 1.94 | -1.31 | -40.31% | 58 | 14 | 0.30 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 260.00 | 0.85 | 1.10 | % | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.04 | 2/21/2025 4:00:10 PM EST | |||
| 270.00 | 0.35 | 0.65 | % | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 280.00 | 0.10 | 1.55 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 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 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:10 PM EST | |||
| 170.00 | 0.10 | 1.70 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.04 | 2/21/2025 4:00:10 PM EST | |||
| 175.00 | 0.20 | 1.80 | % | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.05 | 2/21/2025 4:00:10 PM EST | |||
| 180.00 | 0.30 | 0.95 | % | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 185.00 | 0.75 | 1.15 | % | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 190.00 | 1.10 | 1.50 | % | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.07 | 2/21/2025 4:00:10 PM EST | |||
| 195.00 | 1.45 | 2.10 | 2.05 | +0.85 | +70.84% | 5 | 2 | 0.31 | -0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 200.00 | 2.45 | 2.95 | 2.86 | +0.66 | +30.00% | 21 | 4 | 0.32 | -0.18 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 210.00 | 3.60 | 5.40 | 5.17 | +0.87 | +20.24% | 16 | 3 | 0.31 | -0.29 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 220.00 | 7.70 | 9.20 | 8.95 | +2.44 | +37.49% | 47 | 6 | 0.28 | -0.43 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 230.00 | 13.60 | 14.70 | 12.55 | -5.10 | -28.90% | 2 | 1 | 0.28 | -0.59 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 240.00 | 19.00 | 22.00 | % | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.08 | 2/21/2025 4:00:10 PM EST | |||
| 250.00 | 28.70 | 31.90 | % | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.06 | 2/21/2025 4:00:10 PM EST | |||
| 260.00 | 37.00 | 40.50 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:10 PM EST | |||
| 270.00 | 47.40 | 50.80 | 53.17 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.95 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 280.00 | 57.70 | 60.80 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 290.00 | 67.50 | 71.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:10 PM EST | |||
| 300.00 | 77.60 | 80.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 310.00 | 87.40 | 90.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST | |||
| 320.00 | 97.70 | 100.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:10 PM EST |