Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $226.23 as of 3/28/2025 8:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 85.60 | 88.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 80.60 | 83.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 75.50 | 78.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 70.70 | 73.90 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 65.60 | 68.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 60.70 | 63.70 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 55.90 | 59.30 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 51.10 | 54.40 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 46.10 | 48.80 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 41.80 | 44.50 | % | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 37.50 | 40.20 | % | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 33.30 | 34.20 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 29.30 | 29.90 | 36.07 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.85 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 20.60 | 21.80 | 19.70 | -2.10 | -9.64% | 12 | 13 | 0.33 | 0.75 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 14.60 | 15.40 | 14.90 | +0.40 | +2.76% | 5 | 17 | 0.34 | 0.63 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 9.20 | 9.60 | 9.50 | +0.10 | +1.07% | 22 | 80 | 0.32 | 0.48 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 5.40 | 5.70 | 5.40 | +0.22 | +4.25% | 33 | 72 | 0.31 | 0.33 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 2.95 | 3.20 | 3.01 | +0.26 | +9.46% | 6 | 442 | 0.31 | 0.21 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 1.55 | 1.70 | 1.62 | +0.25 | +18.25% | 6 | 128 | 0.31 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 0.80 | 0.90 | 0.86 | +0.16 | +22.86% | 26 | 18 | 0.32 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 280.00 | 0.35 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.04 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 290.00 | 0.05 | 0.60 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.65 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.15 | % | 1 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 155.00 | 0.05 | 0.55 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.05 | 0.60 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.05 | 0.70 | 0.39 | % | 2 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 170.00 | 0.15 | 0.90 | 0.59 | % | 2 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 175.00 | 0.20 | 0.95 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 0.70 | 0.80 | 0.75 | +0.27 | +56.25% | 1 | 5 | 0.41 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 0.90 | 1.05 | 0.95 | +0.08 | +9.20% | 2 | 7 | 0.39 | -0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 1.25 | 1.40 | 0.86 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.09 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 1.70 | 1.90 | 1.70 | +0.59 | +53.16% | 1 | 1,937 | 0.37 | -0.12 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 2.35 | 2.55 | 2.45 | +0.80 | +48.49% | 3 | 1,758 | 0.36 | -0.15 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 4.30 | 4.60 | 4.65 | +0.35 | +8.14% | 7 | 53 | 0.35 | -0.25 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 7.50 | 7.90 | 8.57 | +1.27 | +17.40% | 3 | 99 | 0.34 | -0.37 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 12.10 | 12.50 | 12.40 | +2.23 | +21.93% | 3 | 16 | 0.33 | -0.52 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 18.20 | 18.70 | 16.39 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.67 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 24.80 | 26.30 | 26.30 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.79 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 34.00 | 35.30 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 42.60 | 44.80 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 52.50 | 54.80 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 61.80 | 65.50 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 72.70 | 75.60 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 82.00 | 85.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 92.60 | 95.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 330.00 | 102.00 | 105.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 340.00 | 113.00 | 115.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |