Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $275.84 as of 4/2/2026 9:57:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 137.20 | 141.20 | 139.20 | % | 0.96 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 150.00 | 132.20 | 136.20 | 134.20 | % | 0.89 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 155.00 | 127.00 | 131.20 | 129.10 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 160.00 | 122.30 | 126.20 | 124.25 | % | 0.78 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 165.00 | 117.30 | 121.30 | 119.30 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 170.00 | 112.00 | 116.30 | 114.15 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 175.00 | 107.40 | 111.40 | 109.40 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 180.00 | 102.10 | 106.40 | 104.25 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 185.00 | 97.50 | 101.50 | 99.50 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 190.00 | 92.80 | 96.50 | 94.65 | % | 0.50 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 195.00 | 87.70 | 91.50 | 89.60 | % | 0.46 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 200.00 | 82.80 | 86.80 | 84.80 | % | 0.42 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 4/1/2026 4:00:05 PM EST | |||
| 205.00 | 77.90 | 81.90 | 79.90 | % | 0.39 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.05 | 4/1/2026 4:00:05 PM EST | |||
| 210.00 | 73.00 | 77.00 | 75.00 | % | 0.36 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 4/1/2026 4:00:05 PM EST | |||
| 215.00 | 68.20 | 72.20 | 70.20 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.07 | 4/1/2026 4:00:05 PM EST | |||
| 220.00 | 63.40 | 67.40 | 65.40 | % | 0.30 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.08 | 4/1/2026 4:00:05 PM EST | |||
| 225.00 | 58.40 | 62.70 | 60.55 | % | 0.27 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.10 | 4/1/2026 4:00:05 PM EST | |||
| 230.00 | 53.70 | 58.00 | 55.85 | % | 0.24 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.11 | 4/1/2026 4:00:05 PM EST | |||
| 235.00 | 49.10 | 53.40 | 51.25 | 63.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.12 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 240.00 | 44.80 | 48.80 | 46.80 | % | 0.19 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.14 | 4/1/2026 4:00:05 PM EST | |||
| 245.00 | 40.30 | 44.40 | 42.35 | % | 0.17 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.15 | 4/1/2026 4:00:05 PM EST | |||
| 250.00 | 36.50 | 40.10 | 38.30 | % | 0.15 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.17 | 4/1/2026 4:00:05 PM EST | |||
| 255.00 | 31.70 | 36.20 | 33.95 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.18 | 4/1/2026 4:00:05 PM EST | |||
| 260.00 | 28.00 | 32.20 | 30.10 | % | 0.12 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.19 | 4/1/2026 4:00:05 PM EST | |||
| 265.00 | 24.30 | 28.50 | 26.40 | % | 0.10 | 0 | 0 | 0.41 | 0.65 | 0.01 | -0.19 | 4/1/2026 4:00:05 PM EST | |||
| 270.00 | 21.30 | 25.30 | 23.30 | % | 0.09 | 0 | 0 | 0.41 | 0.60 | 0.01 | -0.20 | 4/1/2026 4:00:05 PM EST | |||
| 275.00 | 18.50 | 22.00 | 20.25 | 14.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.40 | 0.54 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 280.00 | 15.90 | 19.40 | 17.65 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.49 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 285.00 | 13.70 | 16.30 | 15.00 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | 0.43 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 290.00 | 11.30 | 14.30 | 12.80 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | 0.38 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 295.00 | 9.20 | 12.60 | 10.90 | 6.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | 0.33 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 300.00 | 7.80 | 10.90 | 9.35 | 9.30 | +0.71 | +8.27% | 0.03 | 1 | 7 | 0.40 | 0.28 | 0.01 | -0.17 | 4/2/2026 | 4/1/2026 4:00:05 PM EST |
| 305.00 | 5.80 | 9.40 | 7.60 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | 0.24 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 310.00 | 4.40 | 7.80 | 6.10 | % | 0.02 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.14 | 4/1/2026 4:00:05 PM EST | |||
| 315.00 | 3.30 | 6.80 | 5.05 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.17 | 0.01 | -0.12 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 320.00 | 3.50 | 5.80 | 4.65 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.14 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 325.00 | 3.30 | 4.30 | 3.80 | 4.00 | -1.40 | -25.93% | 0.01 | 5 | 3 | 0.43 | 0.11 | 0.01 | -0.10 | 4/2/2026 | 4/1/2026 4:00:05 PM EST |
| 330.00 | 1.05 | 4.80 | 2.93 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.08 | 4/1/2026 4:00:05 PM EST | |||
| 335.00 | 0.60 | 4.40 | 2.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.08 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 340.00 | 0.95 | 4.00 | 2.48 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.06 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 345.00 | 0.40 | 3.90 | 2.15 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.05 | 4/1/2026 4:00:05 PM EST | |||
| 350.00 | 0.45 | 3.60 | 2.03 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.04 | 0.00 | -0.04 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 355.00 | 0.05 | 3.40 | 1.73 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 4/1/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 4/1/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.06 | 4/1/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.07 | 4/1/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.05 | 0.00 | -0.08 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.10 | 4/1/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.00 | -0.11 | 4/1/2026 4:00:05 PM EST | |||
| 235.00 | 0.10 | 2.85 | 1.48 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.12 | 0.00 | -0.12 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 240.00 | 0.25 | 4.30 | 2.28 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.14 | 4/1/2026 4:00:05 PM EST | |||
| 245.00 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.15 | 4/1/2026 4:00:05 PM EST | |||
| 250.00 | 2.15 | 4.70 | 3.43 | 3.32 | % | 0.01 | 1 | 0 | 0.42 | -0.21 | 0.01 | -0.17 | 4/2/2026 | 4/1/2026 4:00:05 PM EST | |
| 255.00 | 2.30 | 6.10 | 4.20 | 4.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.25 | 0.01 | -0.18 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 260.00 | 3.70 | 7.10 | 5.40 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.30 | 0.01 | -0.19 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 265.00 | 4.70 | 8.50 | 6.60 | % | 0.02 | 0 | 0 | 0.40 | -0.35 | 0.01 | -0.19 | 4/1/2026 4:00:05 PM EST | |||
| 270.00 | 6.30 | 9.70 | 8.00 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.40 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 275.00 | 8.20 | 11.60 | 9.90 | 13.68 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.39 | -0.46 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 280.00 | 11.00 | 13.40 | 12.20 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.40 | -0.51 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 285.00 | 13.10 | 16.80 | 14.95 | 17.07 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.39 | -0.57 | 0.01 | -0.20 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 290.00 | 15.60 | 19.50 | 17.55 | % | 0.06 | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.19 | 4/1/2026 4:00:05 PM EST | |||
| 295.00 | 18.60 | 22.40 | 20.50 | 26.65 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.39 | -0.67 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 300.00 | 22.40 | 26.20 | 24.30 | % | 0.08 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.17 | 4/1/2026 4:00:05 PM EST | |||
| 305.00 | 25.50 | 29.50 | 27.50 | % | 0.09 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.15 | 4/1/2026 4:00:05 PM EST | |||
| 310.00 | 29.50 | 33.30 | 31.40 | 23.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.80 | 0.01 | -0.14 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 315.00 | 33.50 | 37.90 | 35.70 | % | 0.11 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.12 | 4/1/2026 4:00:05 PM EST | |||
| 320.00 | 38.00 | 42.10 | 40.05 | % | 0.13 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.11 | 4/1/2026 4:00:05 PM EST | |||
| 325.00 | 42.10 | 46.10 | 44.10 | % | 0.14 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.10 | 4/1/2026 4:00:05 PM EST | |||
| 330.00 | 46.60 | 50.60 | 48.60 | % | 0.15 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.08 | 4/1/2026 4:00:05 PM EST | |||
| 335.00 | 51.10 | 55.10 | 53.10 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.07 | 4/1/2026 4:00:05 PM EST | |||
| 340.00 | 56.00 | 60.00 | 58.00 | % | 0.17 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 4/1/2026 4:00:05 PM EST | |||
| 345.00 | 60.60 | 64.50 | 62.55 | % | 0.18 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 4/1/2026 4:00:05 PM EST | |||
| 350.00 | 65.50 | 69.50 | 67.50 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 4/1/2026 4:00:05 PM EST | |||
| 355.00 | 70.20 | 74.20 | 72.20 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 360.00 | 75.00 | 79.00 | 77.00 | 71.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | -0.98 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 370.00 | 84.80 | 88.80 | 86.80 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 380.00 | 94.60 | 98.70 | 96.65 | 91.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 390.00 | 104.50 | 108.50 | 106.50 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 400.00 | 114.50 | 118.50 | 116.50 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 410.00 | 124.50 | 128.50 | 126.50 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 420.00 | 134.50 | 138.50 | 136.50 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 430.00 | 144.50 | 148.50 | 146.50 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST |