Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $291.40 as of 3/26/2026 9:32:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 135.50 | 138.90 | 137.20 | % | 0.89 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 130.50 | 133.90 | 132.20 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 125.50 | 129.00 | 127.25 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 120.50 | 124.30 | 122.40 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 175.00 | 115.50 | 119.10 | 117.30 | % | 0.67 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 110.50 | 114.50 | 112.50 | % | 0.62 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 185.00 | 105.60 | 109.40 | 107.50 | % | 0.58 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 190.00 | 100.70 | 104.50 | 102.60 | % | 0.54 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 195.00 | 95.80 | 99.40 | 97.60 | % | 0.50 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 200.00 | 90.90 | 94.80 | 92.85 | 88.62 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.72 | 0.98 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 210.00 | 81.10 | 84.50 | 82.80 | % | 0.39 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 220.00 | 71.70 | 75.00 | 73.35 | 67.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.44 | 0.94 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 230.00 | 62.20 | 65.60 | 63.90 | % | 0.28 | 0 | 1 | 0.44 | 0.92 | 0.00 | -0.08 | 3/26/2026 4:00:05 PM EST | |||
| 240.00 | 53.10 | 56.50 | 54.80 | 55.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.44 | 0.89 | 0.00 | -0.10 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 250.00 | 44.20 | 47.40 | 45.80 | 44.80 | +3.20 | +7.70% | 0.18 | 6 | 63 | 0.42 | 0.85 | 0.00 | -0.12 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 260.00 | 36.40 | 39.30 | 37.85 | 34.20 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.42 | 0.79 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 270.00 | 29.40 | 31.60 | 30.50 | 29.50 | +3.45 | +13.25% | 0.11 | 1 | 45 | 0.41 | 0.72 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 280.00 | 22.80 | 24.90 | 23.85 | 24.10 | +4.20 | +21.11% | 0.09 | 27 | 91 | 0.40 | 0.64 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 17.30 | 20.00 | 18.65 | 17.99 | +4.03 | +28.87% | 0.06 | 18 | 292 | 0.41 | 0.55 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 300.00 | 12.90 | 14.40 | 13.65 | 13.30 | +2.50 | +23.15% | 0.05 | 91 | 609 | 0.40 | 0.46 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 9.30 | 11.20 | 10.25 | 10.10 | +2.60 | +34.67% | 0.03 | 29 | 289 | 0.40 | 0.37 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 320.00 | 7.10 | 7.90 | 7.50 | 7.46 | +1.98 | +36.14% | 0.02 | 32 | 253 | 0.40 | 0.29 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 330.00 | 5.00 | 6.00 | 5.50 | 5.40 | +1.47 | +37.41% | 0.02 | 47 | 288 | 0.41 | 0.23 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 340.00 | 3.60 | 4.50 | 4.05 | 3.80 | +0.66 | +21.02% | 0.01 | 6 | 282 | 0.41 | 0.17 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 350.00 | 2.55 | 3.20 | 2.88 | 2.91 | +0.83 | +39.91% | 0.01 | 22 | 231 | 0.41 | 0.14 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 360.00 | 1.85 | 2.75 | 2.30 | 2.05 | +0.40 | +24.25% | 0.01 | 2 | 167 | 0.43 | 0.11 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 370.00 | 1.20 | 2.20 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.43 | 0.08 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 380.00 | 1.00 | 1.80 | 1.40 | 1.22 | +0.02 | +1.67% | 0.00 | 10 | 25 | 0.45 | 0.07 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 390.00 | 0.75 | 1.35 | 1.05 | 1.05 | % | 0.00 | 2 | 0 | 0.46 | 0.05 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 400.00 | 0.75 | 1.40 | 1.08 | 1.02 | +0.22 | +27.50% | 0.00 | 4 | 10 | 0.49 | 0.04 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 420.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.30 | -35.30% | 0.00 | 175 | 4 | 0.50 | 0.03 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 7 | 0.64 | 0.01 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 7 | 0.72 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 190.00 | 0.20 | 2.40 | 1.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 210.00 | 0.65 | 1.00 | 0.83 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.04 | 0.00 | -0.05 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 220.00 | 0.45 | 1.45 | 0.95 | 0.88 | -0.37 | -29.60% | 0.00 | 1 | 10 | 0.46 | -0.06 | 0.00 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 230.00 | 1.45 | 2.80 | 2.13 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | -0.08 | 0.00 | -0.08 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 240.00 | 2.25 | 3.30 | 2.78 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.46 | -0.11 | 0.00 | -0.10 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 250.00 | 3.60 | 4.40 | 4.00 | 4.33 | -0.27 | -5.87% | 0.02 | 3 | 57 | 0.44 | -0.15 | 0.00 | -0.12 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 260.00 | 5.30 | 6.20 | 5.75 | 5.50 | -1.75 | -24.14% | 0.02 | 81 | 55 | 0.43 | -0.21 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 270.00 | 7.80 | 8.90 | 8.35 | 8.30 | -1.70 | -17.00% | 0.03 | 5 | 66 | 0.42 | -0.28 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 280.00 | 11.00 | 12.80 | 11.90 | 11.62 | -2.83 | -19.59% | 0.04 | 3 | 27 | 0.41 | -0.36 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 15.40 | 17.30 | 16.35 | 15.20 | -3.30 | -17.84% | 0.06 | 10 | 44 | 0.41 | -0.45 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 300.00 | 20.40 | 22.80 | 21.60 | 21.80 | -2.70 | -11.02% | 0.07 | 5 | 60 | 0.40 | -0.54 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 27.30 | 29.10 | 28.20 | 31.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.41 | -0.63 | 0.01 | -0.17 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 320.00 | 34.10 | 36.70 | 35.40 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.15 | 3/26/2026 4:00:05 PM EST | |||
| 330.00 | 41.30 | 44.80 | 43.05 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.13 | 3/26/2026 4:00:05 PM EST | |||
| 340.00 | 50.00 | 53.40 | 51.70 | % | 0.15 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.11 | 3/26/2026 4:00:05 PM EST | |||
| 350.00 | 59.00 | 62.40 | 60.70 | % | 0.17 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.10 | 3/26/2026 4:00:05 PM EST | |||
| 360.00 | 68.30 | 71.70 | 70.00 | % | 0.19 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.08 | 3/26/2026 4:00:05 PM EST | |||
| 370.00 | 77.80 | 81.20 | 79.50 | % | 0.21 | 0 | 1 | 0.52 | -0.92 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 380.00 | 87.50 | 90.90 | 89.20 | % | 0.23 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 390.00 | 97.40 | 100.70 | 99.05 | 104.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.58 | -0.95 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 400.00 | 107.20 | 110.60 | 108.90 | % | 0.27 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 410.00 | 117.20 | 120.60 | 118.90 | % | 0.29 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 420.00 | 126.40 | 130.60 | 128.50 | % | 0.31 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 430.00 | 137.20 | 140.60 | 138.90 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 440.00 | 146.60 | 150.50 | 148.55 | % | 0.34 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST |