Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $226.23 as of 3/31/2025 1:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 95.10 | 98.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 140.00 | 90.70 | 93.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 145.00 | 85.10 | 88.40 | 80.22 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:46 PM EST |
| 150.00 | 80.60 | 83.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 155.00 | 75.20 | 78.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 160.00 | 70.80 | 73.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 165.00 | 65.70 | 68.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 170.00 | 60.70 | 63.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 175.00 | 55.60 | 58.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 180.00 | 50.80 | 53.30 | 32.80 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.99 | 0.00 | -0.04 | 3/13/2025 | 3/31/2025 3:59:46 PM EST |
| 185.00 | 45.70 | 48.50 | 46.81 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.99 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 190.00 | 40.80 | 43.70 | 41.80 | +16.10 | +62.65% | 4 | 9 | 0.66 | 0.98 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 195.00 | 36.50 | 38.00 | 37.30 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.97 | 0.00 | -0.08 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 200.00 | 31.90 | 33.10 | 28.30 | 0.00 | 0.00% | 0 | 206 | 0.56 | 0.95 | 0.00 | -0.10 | 3/19/2025 | 3/31/2025 3:59:46 PM EST |
| 210.00 | 22.90 | 25.20 | 15.78 | -2.42 | -13.30% | 1 | 267 | 0.38 | 0.88 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 220.00 | 14.40 | 15.20 | 14.30 | +3.41 | +31.32% | 49 | 836 | 0.38 | 0.76 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 230.00 | 7.90 | 8.60 | 8.52 | +3.18 | +59.56% | 802 | 2,980 | 0.36 | 0.56 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 240.00 | 3.50 | 4.60 | 3.75 | +1.63 | +76.89% | 910 | 3,181 | 0.34 | 0.33 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 250.00 | 1.25 | 1.50 | 1.36 | +0.66 | +94.29% | 266 | 2,044 | 0.34 | 0.16 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 260.00 | 0.40 | 0.55 | 0.36 | +0.08 | +28.58% | 28 | 195 | 0.34 | 0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 176 | 0.43 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 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 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.05 | % | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST | |
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:46 PM EST |
| 180.00 | 0.05 | 1.15 | 0.10 | -0.05 | -33.34% | 2 | 668 | 0.55 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,578 | 0.61 | -0.01 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 190.00 | 0.05 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 216 | 0.48 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 195.00 | 0.10 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 115 | 0.45 | -0.03 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 200.00 | 0.40 | 0.60 | 0.45 | -0.28 | -38.36% | 16 | 5,866 | 0.44 | -0.05 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 210.00 | 1.15 | 1.30 | 1.14 | -0.63 | -35.60% | 45 | 1,682 | 0.40 | -0.12 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 220.00 | 2.60 | 3.00 | 2.75 | -1.46 | -34.68% | 122 | 2,397 | 0.37 | -0.24 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 230.00 | 5.90 | 6.50 | 6.28 | -2.37 | -27.40% | 36 | 1,153 | 0.36 | -0.44 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 240.00 | 10.90 | 12.10 | 11.88 | -4.17 | -25.99% | 30 | 124 | 0.33 | -0.67 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 250.00 | 18.90 | 19.90 | 20.20 | -4.30 | -17.56% | 2 | 13 | 0.33 | -0.84 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 260.00 | 27.80 | 30.40 | 46.41 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.06 | 3/10/2025 | 3/31/2025 3:59:46 PM EST |
| 270.00 | 37.40 | 40.30 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 280.00 | 47.10 | 49.90 | 48.66 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:46 PM EST |
| 290.00 | 57.10 | 60.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 300.00 | 67.00 | 69.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 310.00 | 77.20 | 80.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 320.00 | 87.10 | 89.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST |